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
2023-01-10	1.150	1.178	1.114	1.130	11.300	1,156
2023-01-09	1.208	1.220	1.110	1.130	11.300	4,019
2023-01-06	1.150	1.188	1.120	1.168	11.680	226
2023-01-05	1.116	1.152	1.110	1.130	11.300	442
2023-01-04	1.098	1.168	1.060	1.156	11.560	2,271
2023-01-03	1.100	1.138	1.062	1.062	10.620	4,388
2023-01-02	1.108	1.146	1.074	1.080	10.800	728
2022-12-30	1.130	1.150	1.092	1.148	11.480	1,354
2022-12-29	1.062	1.200	1.062	1.110	11.100	5,410
2022-12-28	1.140	1.158	1.100	1.100	11.000	873
2022-12-27	1.180	1.180	1.104	1.178	11.780	1,268
2022-12-23	1.136	1.172	1.122	1.168	11.680	536
2022-12-22	1.100	1.174	1.100	1.174	11.740	1,421
2022-12-21	1.158	1.158	1.092	1.110	11.100	1,825
2022-12-20	1.258	1.300	1.134	1.200	12.000	2,103
2022-12-19	1.412	1.412	1.242	1.302	13.020	3,174
2022-12-16	1.350	1.382	1.270	1.376	13.760	5,332
2022-12-15	1.432	1.612	1.300	1.398	13.980	6,941
2022-12-14	1.200	1.426	1.200	1.426	14.260	3,225
2022-12-13	1.160	1.198	1.154	1.196	11.960	528
2022-12-12	1.126	1.200	1.120	1.198	11.980	1,069
2022-12-09	1.132	1.168	1.132	1.164	11.640	32
2022-12-08	1.198	1.200	1.122	1.150	11.500	1,106
2022-12-07	1.200	1.200	1.174	1.174	11.740	36
2022-12-06	1.228	1.228	1.150	1.200	12.000	1,036
2022-12-05	1.218	1.258	1.162	1.190	11.900	1,187
2022-12-02	1.240	1.278	1.190	1.190	11.900	389
2022-12-01	1.210	1.210	1.180	1.200	12.000	525
2022-11-30	1.108	1.172	1.102	1.172	11.720	862
2022-11-29	1.128	1.142	1.066	1.072	10.720	3,070
2022-11-28	1.150	1.198	1.100	1.110	11.100	2,351
2022-11-25	1.286	1.320	1.150	1.150	11.500	5,964
2022-11-24	1.270	1.318	1.242	1.252	12.520	1,864
2022-11-23	1.254	1.336	1.254	1.290	12.900	343
2022-11-22	1.350	1.388	1.214	1.214	12.140	1,567
2022-11-21	1.310	1.388	1.310	1.310	13.100	441
2022-11-18	1.306	1.382	1.306	1.334	13.340	152
2022-11-17	1.350	1.394	1.310	1.310	13.100	757
2022-11-16	1.354	1.366	1.330	1.366	13.660	45
2022-11-15	1.410	1.410	1.310	1.310	13.100	675
2022-11-14	1.410	1.430	1.364	1.420	14.200	1,996
2022-11-11	1.366	1.410	1.362	1.410	14.100	1,284
2022-11-10	1.340	1.354	1.308	1.336	13.360	1,350
2022-11-09	1.394	1.408	1.352	1.360	13.600	875
2022-11-08	1.388	1.410	1.334	1.350	13.500	786
2022-11-07	1.388	1.388	1.332	1.386	13.860	884
2022-11-04	1.310	1.390	1.310	1.358	13.580	687
2022-11-03	1.322	1.388	1.322	1.330	13.300	61
2022-11-02	1.356	1.388	1.356	1.358	13.580	83
2022-11-01	1.324	1.404	1.324	1.404	14.040	484
2022-10-31	1.316	1.394	1.316	1.368	13.680	30
2022-10-28	1.304	1.378	1.304	1.358	13.580	8
2022-10-27	1.330	1.350	1.302	1.350	13.500	2
2022-10-26	1.276	1.382	1.276	1.380	13.800	127
2022-10-25	1.320	1.398	1.280	1.340	13.400	1,114
2022-10-24	1.400	1.440	1.310	1.360	13.600	1,298
2022-10-21	1.352	1.400	1.350	1.400	14.000	224
2022-10-20	1.390	1.420	1.380	1.386	13.860	600
2022-10-19	1.360	1.418	1.360	1.400	14.000	702
2022-10-18	1.400	1.512	1.350	1.350	13.500	480

← NewerPage 17 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.