Stuttgart - Delayed Quote EUR

Industrie De Nora spa (M3D.SG)

6.64
-0.03
(-0.52%)
As of 4:32:31 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20256.706.706.636.646.64-
May 8, 20256.576.676.576.676.67-
May 7, 20256.416.496.396.436.43-
May 6, 20256.556.596.556.596.59-
May 5, 20256.446.476.446.476.47-
May 2, 20256.296.486.296.486.48-
Apr 30, 20256.166.316.166.296.29-
Apr 29, 20256.266.326.246.306.30-
Apr 28, 20256.096.296.096.296.29-
Apr 25, 20256.106.126.096.096.09-
Apr 24, 20255.976.055.956.046.04-
Apr 23, 20255.995.995.915.925.92-
Apr 22, 20255.975.975.915.945.94-
Apr 17, 20256.096.096.056.056.05-
Apr 16, 20256.116.235.995.995.99-
Apr 15, 20256.186.246.086.136.13-
Apr 14, 20256.456.456.206.246.24-
Apr 11, 20256.446.446.316.336.33-
Apr 10, 20256.726.726.456.456.45-
Apr 9, 20255.906.065.876.066.06-
Apr 8, 20256.206.206.026.076.07-
Apr 7, 20255.666.105.666.096.09-
Apr 4, 20256.206.205.865.935.93-
Apr 3, 20256.186.296.136.206.20-
Apr 2, 20256.016.036.016.036.03-
Apr 1, 20256.186.205.935.955.95-
Mar 31, 20256.346.436.226.226.22-
Mar 28, 20256.576.616.536.536.53-
Mar 27, 20256.576.706.546.706.70-
Mar 26, 20256.826.876.706.706.70-
Mar 25, 20256.536.786.536.786.78-
Mar 24, 20256.826.906.636.636.63290
Mar 21, 20256.966.966.786.786.78350
Mar 20, 20257.727.726.937.017.01-
Mar 19, 20259.959.959.959.959.95-
Mar 18, 20259.9310.249.9010.1010.10-
Mar 17, 20259.619.729.609.729.72-
Mar 14, 20259.329.599.329.599.59-
Mar 13, 20259.419.639.339.439.43-
Mar 12, 20259.219.319.199.289.28-
Mar 11, 20259.319.389.289.289.28-
Mar 10, 20259.309.309.239.239.23-
Mar 7, 20259.279.339.109.339.33-
Mar 6, 20259.099.279.029.279.27-
Mar 5, 20258.839.198.829.199.19-
Mar 4, 20258.848.848.728.748.74-
Mar 3, 20258.809.058.738.948.94-
Feb 28, 20258.898.908.788.818.81-
Feb 27, 20259.039.048.998.998.99-
Feb 26, 20258.459.128.449.069.06-
Feb 25, 20258.458.818.448.818.81-
Feb 24, 20258.788.788.458.458.45300
Feb 21, 20258.408.698.408.698.69-
Feb 20, 20258.538.608.268.398.391,000
Feb 19, 20257.528.357.528.358.35-
Feb 18, 20256.847.416.737.417.41-
Feb 17, 20256.936.936.806.806.80-
Feb 14, 20256.857.026.827.017.01-
Feb 13, 20256.846.846.756.826.82-
Feb 12, 20256.806.806.716.726.72-
Feb 11, 20256.936.936.766.766.76-
Feb 10, 20256.916.996.826.956.95-
Feb 7, 20256.896.896.826.886.88-
Feb 6, 20256.886.936.806.846.84-
Feb 5, 20257.027.026.826.826.82-
Feb 4, 20256.937.116.867.117.11-
Feb 3, 20256.936.936.826.866.86-
Jan 31, 20257.077.147.017.147.14-
Jan 30, 20256.897.036.837.037.03-
Jan 29, 20257.177.176.856.856.85-
Jan 28, 20256.977.216.977.027.02-
Jan 27, 20256.956.966.866.966.9660
Jan 24, 20256.937.076.926.926.92-
Jan 23, 20257.097.116.956.956.95-
Jan 22, 20257.187.207.107.107.10-
Jan 21, 20257.267.267.227.227.22-
Jan 20, 20257.337.347.247.347.34-
Jan 17, 20257.147.327.147.327.32-
Jan 16, 20257.097.147.057.127.12-
Jan 15, 20257.007.056.957.047.04-
Jan 14, 20257.117.116.996.996.99-
Jan 13, 20257.187.197.037.077.07-
Jan 10, 20257.337.437.317.337.33-
Jan 9, 20257.477.477.347.347.34-
Jan 8, 20257.797.797.507.507.5040
Jan 7, 20257.667.797.667.787.78-
Jan 6, 20257.617.807.617.767.76-
Jan 3, 20257.687.687.687.687.68-
Jan 2, 20257.557.557.557.557.55-
Dec 30, 20247.537.557.537.537.53131
Dec 27, 20247.557.687.557.597.59-
Dec 23, 20247.497.497.457.477.47-
Dec 20, 20247.327.437.287.437.43-
Dec 19, 20247.417.437.357.357.35-
Dec 18, 20247.577.707.577.667.66-
Dec 17, 20247.597.617.557.597.59-
Dec 16, 20247.937.937.697.697.69-
Dec 13, 20247.947.977.927.937.93-
Dec 12, 20248.118.237.977.977.97-
Dec 11, 20248.108.208.108.148.14-
Dec 10, 20248.058.148.058.118.11-
Dec 9, 20248.118.178.118.178.17-
Dec 6, 20247.998.157.998.108.10-
Dec 5, 20247.917.977.887.967.96-
Dec 4, 20247.917.977.917.917.91-
Dec 3, 20248.108.117.977.977.97-
Dec 2, 20247.868.167.848.108.10-
Nov 29, 20247.917.997.917.957.95-
Nov 28, 20247.988.027.987.987.98-
Nov 27, 20247.897.977.897.917.91-
Nov 26, 20247.948.067.888.028.02-
Nov 25, 20247.938.017.937.997.99-
Nov 22, 20247.647.807.647.807.80-
Nov 21, 20247.897.897.617.647.64-
Nov 20, 20247.997.997.887.887.88-
Nov 19, 20247.878.077.878.078.07-
Nov 18, 20248.248.247.917.917.91-
Nov 15, 20248.358.358.288.288.28-
Nov 14, 20248.048.318.028.318.31-
Nov 13, 20248.818.888.068.068.06-
Nov 12, 20248.859.058.838.958.95-
Nov 11, 20248.818.908.718.908.90-
Nov 8, 20249.019.018.718.768.76-
Nov 7, 20248.779.058.779.039.03-
Nov 6, 20249.249.508.728.818.81-
Nov 5, 20248.909.348.909.229.22-
Nov 4, 20248.758.968.758.968.96-
Nov 1, 20248.598.738.538.738.73-
Oct 31, 20248.918.968.598.598.59-
Oct 30, 20248.988.988.898.958.95-
Oct 29, 20249.069.068.968.998.99-
Oct 28, 20248.999.098.989.069.06-
Oct 25, 20248.888.948.888.928.92-
Oct 24, 20248.869.018.868.948.94-
Oct 23, 20249.009.098.828.828.82-
Oct 22, 20248.738.958.738.958.95300
Oct 21, 20248.909.018.858.858.85-
Oct 18, 20248.989.118.988.988.98-
Oct 17, 20248.929.078.929.069.06-
Oct 16, 20248.638.858.618.848.84-
Oct 15, 20248.898.898.758.768.76-
Oct 14, 20248.748.908.748.848.84-
Oct 11, 20248.858.918.748.768.76-
Oct 10, 20249.109.108.908.908.90-
Oct 9, 20248.858.988.848.968.96-
Oct 8, 20248.998.998.688.798.79-
Oct 7, 20249.159.159.059.109.10-
Oct 4, 20249.099.099.099.099.09-
Oct 3, 20249.199.199.139.159.15-
Oct 2, 20249.359.359.359.359.35-
Oct 1, 20249.349.399.349.399.39-
Sep 30, 20249.419.419.369.369.36-
Sep 27, 20249.399.529.399.409.40-
Sep 26, 20249.359.439.349.409.40-
Sep 25, 20249.199.309.199.289.28-
Sep 24, 20249.169.319.169.259.25-
Sep 23, 20249.039.118.999.109.10-
Sep 20, 20249.449.449.019.029.02-
Sep 19, 20249.549.599.499.519.51-
Sep 18, 20249.489.489.329.459.45-
Sep 17, 20249.349.529.289.529.52-
Sep 16, 20249.419.419.309.319.31-
Sep 13, 20249.529.529.359.469.46-
Sep 12, 20249.429.429.349.399.39-
Sep 11, 20248.869.388.869.299.29-
Sep 10, 20249.159.158.958.968.96-
Sep 9, 20249.099.189.079.189.18-
Sep 6, 20249.379.379.219.219.21-
Sep 5, 20249.449.489.409.429.42-
Sep 4, 20249.419.559.419.519.51-
Sep 3, 20249.949.949.769.769.76-
Sep 2, 202410.1710.179.779.779.77-
Aug 30, 20249.859.959.859.959.95-
Aug 29, 20249.769.769.769.769.76-
Aug 28, 20249.779.819.669.709.70-
Aug 27, 20249.929.929.799.799.79-
Aug 26, 20249.889.889.769.809.80-
Aug 23, 20249.819.899.769.899.89-
Aug 22, 20249.849.869.789.869.86-
Aug 21, 20249.709.739.709.719.71-
Aug 20, 20249.789.819.719.779.77-
Aug 19, 20249.869.879.799.869.86-
Aug 16, 202410.1010.109.779.789.78-
Aug 15, 20249.9210.069.9210.0610.06-
Aug 14, 20249.909.909.819.869.86-
Aug 13, 20249.579.799.499.799.79-
Aug 12, 20249.859.859.579.579.57-
Aug 9, 20249.639.819.639.809.80-
Aug 8, 20249.999.999.119.409.40-
Aug 7, 202410.3210.3210.2110.2310.23-
Aug 6, 202410.3710.3710.1310.1710.17-
Aug 5, 202410.0910.099.9010.0110.01-
Aug 2, 202410.0610.1810.0610.1310.13-
Aug 1, 202410.6310.6310.1910.1910.19-
Jul 31, 202410.6710.9210.6410.7810.78-
Jul 30, 202410.8411.0610.6310.6310.63-
Jul 29, 202411.0211.0211.0211.0211.02-
Jul 26, 202410.9710.9710.9710.9710.97-
Jul 25, 202411.0911.0911.0911.0911.09-
Jul 24, 202410.9911.2510.9911.1711.17-
Jul 23, 202411.2511.2511.0511.0911.09-
Jul 22, 202411.0011.0810.9311.0611.06-
Jul 19, 202411.3411.3410.9810.9810.98-
Jul 18, 202411.2411.3111.2311.3111.31-
Jul 17, 202411.0911.1811.0911.1811.18-
Jul 16, 202411.1611.1611.0411.1211.12-
Jul 15, 202411.3811.3811.2111.2111.21-
Jul 12, 202411.3611.5011.3011.3211.32120
Jul 11, 202411.1611.3211.1111.3211.32-
Jul 10, 202411.0211.2010.9511.1411.14-
Jul 9, 202411.4611.4611.0711.0711.07-
Jul 8, 202411.3211.3711.2511.3711.37-
Jul 5, 202411.5311.5311.4211.4311.43-
Jul 4, 202411.4211.4911.4111.4111.41-
Jul 3, 202411.2211.3011.2211.3011.30-
Jul 2, 202411.2011.2111.0011.2111.21-
Jul 1, 202411.4111.4110.9911.1611.16-
Jun 28, 202411.3211.3211.0911.0911.09-
Jun 27, 202411.6511.6511.3211.3211.32-
Jun 26, 202411.5511.5811.3911.5811.58-
Jun 25, 202412.1112.1111.4211.6311.6340
Jun 24, 202411.4611.7711.4611.7511.75-
Jun 21, 202411.8011.8011.4811.5311.53-
Jun 20, 202411.5511.6411.4711.5811.58-
Jun 19, 202411.7411.7411.6111.6111.61-
Jun 18, 202411.6811.6811.5811.6611.66-
Jun 17, 202411.5111.8011.4211.5311.53300
Jun 14, 202411.8711.8711.5711.5711.57-
Jun 13, 202412.1012.3012.1012.1312.13-
Jun 12, 202412.2212.2212.0612.1212.12-
Jun 11, 202412.1912.2212.1712.2212.22-
Jun 10, 202412.1212.3012.1212.2612.26-
Jun 7, 202412.5112.5312.2812.2812.28-
Jun 6, 202412.5812.5812.4912.5012.50-
Jun 5, 202412.8112.8112.5812.6012.60-
Jun 4, 202412.8912.8912.6612.7612.76-
Jun 3, 202413.2913.2912.8912.9912.99-
May 31, 202413.1413.1412.7712.9112.91-
May 30, 202412.8612.8612.6612.6612.66-
May 29, 202413.4013.4012.8812.8812.88-
May 28, 202413.1613.1612.9512.9512.95-
May 27, 202412.7813.0412.7312.9312.93-
May 24, 202413.1513.1512.9412.9412.94-
May 23, 202413.4313.4313.3013.3013.30-
May 22, 202413.4013.6213.2513.3313.33-
May 21, 202413.0513.2913.0113.2413.24-
May 20, 2024 0.123 Dividend
May 20, 202413.3713.4413.2113.2113.21-
May 17, 202413.5813.5813.2313.4013.28-
May 16, 202413.8313.9113.6413.6413.51-
May 15, 202413.8313.8313.5413.6413.51-
May 14, 202413.4013.7913.4013.7913.66-
May 13, 202413.2813.3013.2413.2613.14-
May 10, 202413.3013.3013.1713.2513.13-
May 9, 202412.4113.1912.4113.1913.07-