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
2025-05-21	0.606	0.658	0.600	0.626	6.260	2,107
2025-05-20	0.620	0.660	0.606	0.632	6.320	330
2025-05-19	0.610	0.656	0.588	0.624	6.240	3,635
2025-05-16	0.602	0.620	0.560	0.596	5.960	1,299
2025-05-15	0.582	0.648	0.552	0.562	5.620	6,144
2025-05-14	0.568	0.584	0.536	0.584	5.840	708
2025-05-13	0.528	0.568	0.520	0.548	5.480	1,016
2025-05-12	0.491	0.538	0.491	0.532	5.320	1,389
2025-05-09	0.528	0.528	0.491	0.510	5.100	112
2025-05-08	0.528	0.528	0.491	0.510	5.100	795
2025-05-07	0.491	0.528	0.491	0.510	5.100	4
2025-05-06	0.516	0.528	0.514	0.522	5.220	859
2025-05-05	0.508	0.530	0.491	0.530	5.300	1,245
2025-05-02	0.526	0.530	0.490	0.508	5.080	1,500
2025-04-30	0.526	0.526	0.508	0.518	5.180	65
2025-04-29	0.528	0.528	0.502	0.518	5.180	187
2025-04-28	0.524	0.530	0.502	0.528	5.280	145
2025-04-25	0.508	0.532	0.493	0.530	5.300	739
2025-04-24	0.530	0.540	0.488	0.534	5.340	685
2025-04-23	0.481	0.530	0.481	0.530	5.300	852
2025-04-22	0.520	0.530	0.481	0.520	5.200	2,126
2025-04-17	0.500	0.540	0.470	0.520	5.200	2,237
2025-04-16	0.540	0.540	0.508	0.508	5.080	8
2025-04-15	0.451	0.540	0.451	0.540	5.400	1,784
2025-04-14	0.508	0.508	0.465	0.465	4.650	231
2025-04-11	0.470	0.518	0.441	0.518	5.180	1,870
2025-04-10	0.492	0.550	0.445	0.530	5.300	9,906
2025-04-09	0.502	0.550	0.440	0.548	5.480	1,674
2025-04-08	0.572	0.596	0.480	0.508	5.080	2,617
2025-04-07	0.520	0.542	0.300	0.542	5.420	11,124
2025-04-04	0.480	0.520	0.470	0.496	4.960	2,410
2025-04-03	0.546	0.546	0.510	0.510	5.100	272
2025-04-02	0.556	0.556	0.514	0.532	5.320	2,424
2025-04-01	0.598	0.598	0.556	0.564	5.640	597
2025-03-31	0.598	0.598	0.526	0.578	5.780	2,397
2025-03-28	0.580	0.598	0.562	0.576	5.760	69
2025-03-27	0.582	0.600	0.580	0.590	5.900	906
2025-03-26	0.602	0.602	0.580	0.590	5.900	1,868
2025-03-25	0.588	0.618	0.582	0.596	5.960	210
2025-03-24	0.594	0.618	0.590	0.604	6.040	238
2025-03-21	0.614	0.644	0.588	0.606	6.060	277
2025-03-20	0.626	0.628	0.578	0.600	6.000	311
2025-03-19	0.650	0.658	0.604	0.620	6.200	1,701
2025-03-18	0.658	0.658	0.618	0.642	6.420	2,407
2025-03-17	0.690	0.690	0.610	0.616	6.160	3,652
2025-03-14	0.662	0.690	0.642	0.646	6.460	4,146
2025-03-13	0.688	0.694	0.644	0.660	6.600	2,398
2025-03-12	0.622	0.700	0.622	0.680	6.800	9,282
2025-03-11	0.578	0.680	0.562	0.632	6.320	6,734
2025-03-10	0.540	0.590	0.481	0.560	5.600	9,136
2025-03-07	0.548	0.548	0.390	0.497	4.970	9,168
2025-03-06	0.558	0.558	0.526	0.544	5.440	258
2025-03-05	0.568	0.568	0.526	0.550	5.500	1,080
2025-03-04	0.552	0.590	0.542	0.544	5.440	1,865
2025-03-03	0.580	0.598	0.552	0.566	5.660	276
2025-02-28	0.618	0.618	0.560	0.578	5.780	1,614
2025-02-27	0.598	0.616	0.562	0.582	5.820	1,044
2025-02-26	0.552	0.620	0.550	0.600	6.000	2,523
2025-02-25	0.564	0.608	0.552	0.590	5.900	3,543
2025-02-24	0.628	0.632	0.570	0.584	5.840	3,904

← NewerPage 7 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.