THE NAGA GROUP AG NA O.N. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	1.814	1.898	1.740	1.740	17.400	616
2023-04-03	1.924	1.988	1.742	1.754	17.540	1,256
2023-03-31	1.800	1.898	1.798	1.860	18.600	907
2023-03-30	1.822	1.848	1.740	1.740	17.400	178
2023-03-29	1.840	1.870	1.740	1.764	17.640	270
2023-03-28	1.742	1.918	1.742	1.842	18.420	1,822
2023-03-27	1.790	1.918	1.750	1.804	18.040	580
2023-03-24	1.770	1.830	1.734	1.760	17.600	452
2023-03-23	1.902	1.906	1.802	1.832	18.320	482
2023-03-22	1.916	1.976	1.842	1.842	18.420	210
2023-03-21	1.726	1.998	1.726	1.854	18.540	3,409
2023-03-20	1.736	1.794	1.726	1.754	17.540	940
2023-03-17	1.756	1.818	1.700	1.758	17.580	313
2023-03-16	1.748	1.850	1.722	1.760	17.600	657
2023-03-15	1.834	1.834	1.692	1.722	17.220	532
2023-03-14	1.812	1.948	1.752	1.900	19.000	498
2023-03-13	1.890	1.898	1.762	1.876	18.760	706
2023-03-10	2.040	2.040	1.804	1.890	18.900	318
2023-03-09	2.000	2.075	1.902	1.972	19.720	1,667
2023-03-08	1.750	2.080	1.720	2.000	20.000	3,107
2023-03-07	1.736	1.736	1.670	1.712	17.120	302
2023-03-06	1.752	1.826	1.590	1.706	17.060	2,946
2023-03-03	1.900	1.926	1.752	1.752	17.520	3,243
2023-03-02	1.942	1.990	1.900	1.912	19.120	1,691
2023-03-01	1.934	1.994	1.934	1.940	19.400	70
2023-02-28	1.992	2.050	1.942	1.952	19.520	1,724
2023-02-27	2.155	2.155	1.960	1.982	19.820	3,882
2023-02-24	2.205	2.345	2.150	2.150	21.500	3,938
2023-02-23	2.350	2.445	2.225	2.230	22.300	1,783
2023-02-22	2.595	2.595	2.300	2.320	23.200	2,983
2023-02-21	2.505	2.610	2.500	2.565	25.650	478
2023-02-20	2.540	2.625	2.425	2.425	24.250	5,054
2023-02-17	2.590	2.650	2.405	2.540	25.400	1,785
2023-02-16	2.620	2.695	2.540	2.615	26.150	1,721
2023-02-15	2.620	2.695	2.460	2.550	25.500	2,433
2023-02-14	2.445	2.695	2.430	2.540	25.400	3,012
2023-02-13	2.685	2.725	2.220	2.390	23.900	6,590
2023-02-10	2.585	2.795	2.585	2.675	26.750	9,290
2023-02-09	2.185	2.595	2.080	2.500	25.000	11,161
2023-02-08	1.942	2.390	1.938	2.290	22.900	4,478
2023-02-07	1.950	1.988	1.814	1.932	19.320	1,231
2023-02-06	1.936	1.950	1.850	1.934	19.340	1,524
2023-02-03	1.800	1.948	1.800	1.890	18.900	1,286
2023-02-02	1.840	1.924	1.778	1.860	18.600	4,792
2023-02-01	1.796	1.854	1.754	1.780	17.800	654
2023-01-31	1.818	1.818	1.738	1.744	17.440	2,237
2023-01-30	1.772	1.820	1.760	1.794	17.940	2,233
2023-01-27	1.820	1.820	1.698	1.758	17.580	1,276
2023-01-26	1.816	1.818	1.612	1.818	18.180	3,083
2023-01-25	1.808	1.808	1.730	1.764	17.640	1,489
2023-01-24	1.664	1.840	1.662	1.798	17.980	5,949
2023-01-23	1.520	1.692	1.520	1.608	16.080	6,044
2023-01-20	1.602	1.620	1.462	1.472	14.720	4,382
2023-01-19	1.396	1.688	1.302	1.548	15.480	14,824
2023-01-18	1.292	1.460	1.292	1.350	13.500	5,747
2023-01-17	1.376	1.406	1.270	1.316	13.160	4,984
2023-01-16	1.360	1.450	1.316	1.330	13.300	5,869
2023-01-13	1.158	1.300	1.158	1.258	12.580	9,589
2023-01-12	1.156	1.190	1.112	1.120	11.200	2,834
2023-01-11	1.130	1.188	1.114	1.120	11.200	1,007

← NewerPage 16 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.