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
2022-10-17	1.586	1.586	1.430	1.430	14.300	355
2022-10-14	1.490	1.600	1.490	1.546	15.460	2,867
2022-10-13	1.252	1.450	1.250	1.446	14.460	2,142
2022-10-12	1.198	1.354	1.144	1.346	13.460	1,756
2022-10-11	1.114	1.160	1.114	1.160	11.600	10
2022-10-10	1.200	1.200	1.100	1.114	11.140	797
2022-10-07	1.136	1.198	1.052	1.154	11.540	3,187
2022-10-06	1.188	1.200	1.136	1.136	11.360	2,322
2022-10-05	1.198	1.198	1.100	1.160	11.600	4,920
2022-10-04	1.198	1.198	1.150	1.176	11.760	98
2022-10-03	1.184	1.300	1.146	1.150	11.500	267
2022-09-30	1.298	1.298	1.156	1.186	11.860	1,084
2022-09-29	1.220	1.262	1.194	1.194	11.940	250
2022-09-28	1.246	1.294	1.222	1.222	12.220	73
2022-09-27	1.246	1.246	1.246	1.246	12.460	368
2022-09-26	1.294	1.294	1.246	1.268	12.680	1,400
2022-09-23	1.300	1.308	1.250	1.270	12.700	2,062
2022-09-22	1.330	1.350	1.250	1.250	12.500	856
2022-09-21	1.292	1.342	1.292	1.316	13.160	176
2022-09-20	1.328	1.410	1.262	1.262	12.620	1,490
2022-09-19	1.398	1.398	1.250	1.260	12.600	1,297
2022-09-16	1.482	1.482	1.356	1.420	14.200	260
2022-09-15	1.548	1.570	1.402	1.412	14.120	1,674
2022-09-14	1.324	1.564	1.324	1.490	14.900	312
2022-09-13	1.440	1.450	1.328	1.328	13.280	356
2022-09-12	1.440	1.498	1.394	1.420	14.200	1,848
2022-09-09	1.374	1.518	1.330	1.518	15.180	1,435
2022-09-08	1.260	1.374	1.250	1.314	13.140	236
2022-09-07	1.230	1.328	1.130	1.260	12.600	1,229
2022-09-06	1.394	1.394	1.290	1.290	12.900	426
2022-09-05	1.280	1.360	1.212	1.336	13.360	3,722
2022-09-02	1.320	1.358	1.320	1.336	13.360	1,070
2022-09-01	1.300	1.446	1.300	1.382	13.820	11
2022-08-31	1.424	1.514	1.360	1.390	13.900	2,066
2022-08-30	1.414	1.482	1.350	1.362	13.620	1,288
2022-08-29	1.442	1.538	1.420	1.466	14.660	1,743
2022-08-26	1.584	1.584	1.430	1.466	14.660	770
2022-08-25	1.578	1.578	1.482	1.510	15.100	1,165
2022-08-24	1.484	1.564	1.484	1.552	15.520	433
2022-08-23	1.598	1.600	1.452	1.472	14.720	6,409
2022-08-22	1.520	1.598	1.520	1.542	15.420	271
2022-08-19	1.598	1.598	1.522	1.572	15.720	253
2022-08-18	1.580	1.750	1.530	1.586	15.860	4,187
2022-08-17	1.622	1.708	1.556	1.586	15.860	8,001
2022-08-16	1.780	1.798	1.450	1.620	16.200	13,704
2022-08-15	1.860	1.926	1.778	1.778	17.780	999
2022-08-12	1.980	1.980	1.800	1.800	18.000	635
2022-08-11	1.980	1.980	1.824	1.906	19.060	4,893
2022-08-10	1.856	1.948	1.800	1.800	18.000	2,380
2022-08-09	2.205	2.205	1.778	1.980	19.800	5,850
2022-08-08	1.660	2.320	1.660	2.110	21.100	14,511
2022-08-05	1.558	1.620	1.468	1.564	15.640	9,459
2022-08-04	1.240	1.420	1.230	1.390	13.900	18,897
2022-08-03	1.190	1.256	1.162	1.180	11.800	11,086
2022-08-02	1.260	1.280	1.200	1.202	12.020	4,724
2022-08-01	1.266	1.266	1.212	1.256	12.560	3,232
2022-07-29	1.208	1.300	1.164	1.214	12.140	12,260
2022-07-28	1.240	1.298	1.010	1.060	10.600	22,524
2022-07-27	1.100	1.236	1.100	1.180	11.800	7,219
2022-07-26	1.380	1.380	1.100	1.102	11.020	26,481

← NewerPage 18 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.