Frankfurt - Delayed Quote EUR

NVR, Inc. (NVE.F)

6,450.00
+50.00
+(0.78%)
At close: May 16 at 8:20:03 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 20256,450.006,450.006,450.006,450.006,450.00-
May 15, 20256,400.006,400.006,400.006,400.006,400.00-
May 14, 20256,600.006,600.006,600.006,600.006,600.00-
May 13, 20256,600.006,750.006,600.006,700.006,700.006
May 12, 20256,400.006,550.006,400.006,550.006,550.001
May 9, 20256,400.006,400.006,400.006,400.006,400.00-
May 8, 20256,300.006,400.006,300.006,400.006,400.001
May 7, 20256,100.006,100.006,100.006,100.006,100.00-
May 6, 20256,250.006,250.006,250.006,250.006,250.00-
May 5, 20256,250.006,250.006,250.006,250.006,250.001
May 2, 20256,200.006,200.006,200.006,200.006,200.00-
Apr 30, 20256,250.006,250.006,250.006,250.006,250.00-
Apr 29, 20256,150.006,150.006,150.006,150.006,150.00-
Apr 28, 20256,200.006,200.006,200.006,200.006,200.00-
Apr 25, 20256,250.006,250.006,250.006,250.006,250.00-
Apr 24, 20256,200.006,200.006,200.006,200.006,200.00-
Apr 23, 20256,350.006,350.006,350.006,350.006,350.00-
Apr 22, 20256,150.006,150.006,150.006,150.006,150.00-
Apr 17, 20256,200.006,200.006,200.006,200.006,200.00-
Apr 16, 20256,300.006,300.006,300.006,300.006,300.00-
Apr 15, 20256,350.006,350.006,350.006,350.006,350.00-
Apr 14, 20256,350.006,350.006,350.006,350.006,350.00-
Apr 11, 20256,200.006,200.006,200.006,200.006,200.00-
Apr 10, 20256,450.006,450.006,400.006,400.006,400.005
Apr 9, 20255,950.005,950.005,950.005,950.005,950.00-
Apr 8, 20256,500.006,500.006,500.006,500.006,500.00-
Apr 7, 20256,500.006,600.006,500.006,600.006,600.001
Apr 4, 20256,350.006,350.006,350.006,350.006,350.00-
Apr 3, 20256,550.006,550.006,550.006,550.006,550.00-
Apr 2, 20256,650.006,650.006,650.006,650.006,650.00-
Apr 1, 20256,650.006,650.006,650.006,650.006,650.00-
Mar 31, 20256,600.006,600.006,600.006,600.006,600.00-
Mar 28, 20256,650.006,650.006,650.006,650.006,650.00-
Mar 27, 20256,700.006,700.006,700.006,700.006,700.00-
Mar 26, 20256,700.006,700.006,700.006,700.006,700.00-
Mar 25, 20256,700.006,700.006,700.006,700.006,700.00-
Mar 24, 20256,500.006,500.006,500.006,500.006,500.00-
Mar 21, 20256,650.006,650.006,650.006,650.006,650.00-
Mar 20, 20256,550.006,550.006,550.006,550.006,550.00-
Mar 19, 20256,500.006,700.006,500.006,700.006,700.003
Mar 18, 20256,550.006,550.006,550.006,550.006,550.00-
Mar 17, 20256,550.006,700.006,550.006,700.006,700.004
Mar 14, 20256,500.006,500.006,500.006,500.006,500.00-
Mar 13, 20256,700.006,700.006,700.006,700.006,700.00-
Mar 12, 20256,650.006,650.006,650.006,650.006,650.00-
Mar 11, 20256,750.006,750.006,750.006,750.006,750.00-
Mar 10, 20256,800.006,800.006,800.006,800.006,800.00-
Mar 7, 20256,900.006,900.006,900.006,900.006,900.00-
Mar 6, 20256,800.006,800.006,800.006,800.006,800.00-
Mar 5, 20256,750.006,750.006,700.006,700.006,700.002
Mar 4, 20256,850.006,850.006,850.006,850.006,850.00-
Mar 3, 20256,950.006,950.006,950.006,950.006,950.00-
Feb 28, 20256,900.006,900.006,900.006,900.006,900.00-
Feb 27, 20256,850.006,850.006,850.006,850.006,850.00-
Feb 26, 20256,950.006,950.006,950.006,950.006,950.00-
Feb 25, 20256,700.006,950.006,700.006,950.006,950.001
Feb 24, 20256,700.006,700.006,700.006,700.006,700.00-
Feb 21, 20256,900.006,900.006,900.006,900.006,900.00-
Feb 20, 20256,850.006,850.006,850.006,850.006,850.00-
Feb 19, 20256,900.006,900.006,900.006,900.006,900.00-
Feb 18, 20257,000.007,100.007,000.007,100.007,100.002
Feb 17, 20257,000.007,000.007,000.007,000.007,000.00-
Feb 14, 20257,000.007,000.007,000.007,000.007,000.00-
Feb 13, 20257,000.007,000.007,000.007,000.007,000.00-
Feb 12, 20257,200.007,200.007,200.007,200.007,200.00-
Feb 11, 20257,400.007,400.007,300.007,300.007,300.002
Feb 10, 20257,300.007,300.007,300.007,300.007,300.00-
Feb 7, 20257,450.007,450.007,450.007,450.007,450.00-
Feb 6, 20257,450.007,450.007,450.007,450.007,450.00-
Feb 5, 20257,450.007,450.007,450.007,450.007,450.00-
Feb 4, 20257,450.007,550.007,450.007,550.007,550.002
Feb 3, 20257,700.007,700.007,700.007,700.007,700.001
Jan 31, 20257,800.007,800.007,800.007,800.007,800.00-
Jan 30, 20257,600.007,600.007,600.007,600.007,600.001
Jan 29, 20257,700.007,700.007,700.007,700.007,700.00-
Jan 28, 20258,000.008,000.008,000.008,000.008,000.00-
Jan 27, 20257,750.007,750.007,750.007,750.007,750.00-
Jan 24, 20257,950.007,950.007,950.007,950.007,950.00-
Jan 23, 20258,000.008,000.008,000.008,000.008,000.00-
Jan 22, 20258,000.008,000.008,000.008,000.008,000.00-
Jan 21, 20258,050.008,050.008,050.008,050.008,050.00-
Jan 20, 20258,100.008,100.008,100.008,100.008,100.00-
Jan 17, 20258,050.008,050.008,050.008,050.008,050.00-
Jan 16, 20258,000.008,000.008,000.008,000.008,000.00-
Jan 15, 20257,850.007,850.007,850.007,850.007,850.00-
Jan 14, 20257,750.007,750.007,750.007,750.007,750.00-
Jan 13, 20257,650.007,650.007,650.007,650.007,650.00-
Jan 10, 20257,700.007,700.007,700.007,700.007,700.00-
Jan 9, 20257,750.007,750.007,750.007,750.007,750.00-
Jan 8, 20257,600.007,600.007,600.007,600.007,600.00-
Jan 7, 20257,650.007,650.007,650.007,650.007,650.002
Jan 6, 20257,800.007,800.007,800.007,800.007,800.00-
Jan 3, 20257,750.007,750.007,750.007,750.007,750.00-
Jan 2, 20257,850.007,950.007,850.007,950.007,950.001
Dec 30, 20247,850.007,850.007,850.007,850.007,850.00-
Dec 27, 20247,900.007,900.007,900.007,900.007,900.00-
Dec 23, 20247,900.007,900.007,900.007,900.007,900.00-
Dec 20, 20247,800.007,850.007,800.007,850.007,850.001
Dec 19, 20247,900.007,900.007,900.007,900.007,900.00-
Dec 18, 20248,050.008,050.008,050.008,050.008,050.00-
Dec 17, 20248,050.008,050.007,950.007,950.007,950.001
Dec 16, 20248,150.008,150.008,150.008,150.008,150.00-
Dec 13, 20248,350.008,350.008,350.008,350.008,350.00-
Dec 12, 20248,400.008,400.008,400.008,400.008,400.00-
Dec 11, 20248,350.008,350.008,350.008,350.008,350.00-
Dec 10, 20248,600.008,600.008,600.008,600.008,600.00-
Dec 9, 20248,400.008,450.008,400.008,450.008,450.002
Dec 6, 20248,450.008,450.008,450.008,450.008,450.00-
Dec 5, 20248,550.008,650.008,550.008,650.008,650.002
Dec 4, 20248,700.008,700.008,700.008,700.008,700.00-
Dec 3, 20248,700.008,700.008,700.008,700.008,700.00-
Dec 2, 20248,600.008,600.008,600.008,600.008,600.00-
Nov 29, 20248,700.008,700.008,700.008,700.008,700.00-
Nov 28, 20248,700.008,700.008,700.008,700.008,700.00-
Nov 27, 20248,800.008,800.008,800.008,800.008,800.002
Nov 26, 20248,900.008,900.008,850.008,850.008,850.002
Nov 25, 20248,650.008,850.008,650.008,850.008,850.001
Nov 22, 20248,500.008,500.008,500.008,500.008,500.00-
Nov 21, 20248,550.008,550.008,550.008,550.008,550.00-
Nov 20, 20248,450.008,450.008,450.008,450.008,450.00-
Nov 19, 20248,350.008,350.008,350.008,350.008,350.00-
Nov 18, 20248,550.008,550.008,550.008,550.008,550.00-
Nov 15, 20248,800.008,800.008,700.008,700.008,700.007
Nov 14, 20248,600.008,600.008,600.008,600.008,600.00-
Nov 13, 20248,550.008,550.008,550.008,550.008,550.00-
Nov 12, 20248,650.008,650.008,650.008,650.008,650.00-
Nov 11, 20248,650.008,850.008,650.008,850.008,850.001
Nov 8, 20248,550.008,550.008,550.008,550.008,550.00-
Nov 7, 20248,500.008,500.008,500.008,500.008,500.00-
Nov 6, 20248,900.008,900.008,600.008,600.008,600.005
Nov 5, 20248,450.008,450.008,450.008,450.008,450.00-
Nov 4, 20248,350.008,350.008,350.008,350.008,350.00-
Nov 1, 20248,350.008,350.008,350.008,350.008,350.00-
Oct 31, 20248,300.008,300.008,300.008,300.008,300.00-
Oct 30, 20248,400.008,400.008,400.008,400.008,400.00-
Oct 29, 20248,600.008,600.008,300.008,300.008,300.004
Oct 28, 20248,600.008,600.008,600.008,600.008,600.00-
Oct 25, 20248,700.008,700.008,700.008,700.008,700.00-
Oct 24, 20248,750.008,750.008,750.008,750.008,750.00-
Oct 23, 20248,750.008,750.008,750.008,750.008,750.00-
Oct 22, 20248,950.008,950.008,950.008,950.008,950.00-
Oct 21, 20249,150.009,150.009,150.009,150.009,150.00-
Oct 18, 20248,950.008,950.008,950.008,950.008,950.00-
Oct 17, 20249,050.009,050.009,050.009,050.009,050.00-
Oct 16, 20248,950.008,950.008,950.008,950.008,950.00-
Oct 15, 20248,900.008,900.008,900.008,900.008,900.00-
Oct 14, 20248,700.008,700.008,700.008,700.008,700.00-
Oct 11, 20248,650.008,650.008,650.008,650.008,650.00-
Oct 10, 20248,800.008,800.008,800.008,800.008,800.002
Oct 9, 20248,700.008,700.008,700.008,700.008,700.00-
Oct 8, 20248,550.008,550.008,550.008,550.008,550.00-
Oct 7, 20248,600.008,600.008,600.008,600.008,600.00-
Oct 4, 20248,750.008,750.008,750.008,750.008,750.001
Oct 3, 20248,750.008,750.008,750.008,750.008,750.005
Oct 2, 20248,900.008,900.008,900.008,900.008,900.00-
Oct 1, 20248,800.008,800.008,800.008,800.008,800.00-
Sep 30, 20248,700.008,700.008,700.008,700.008,700.00-
Sep 27, 20248,500.008,500.008,500.008,500.008,500.00-
Sep 26, 20248,550.008,550.008,550.008,550.008,550.00-
Sep 25, 20248,550.008,550.008,550.008,550.008,550.00-
Sep 24, 20248,750.008,750.008,750.008,750.008,750.00-
Sep 23, 20248,500.008,500.008,500.008,500.008,500.00-
Sep 20, 20248,650.008,650.008,650.008,650.008,650.00-
Sep 19, 20248,600.008,600.008,600.008,600.008,600.002
Sep 18, 20248,500.008,500.008,500.008,500.008,500.003
Sep 17, 20248,450.008,450.008,450.008,450.008,450.00-
Sep 16, 20248,450.008,450.008,450.008,450.008,450.00-
Sep 13, 20248,300.008,300.008,300.008,300.008,300.00-
Sep 12, 20248,250.008,250.008,250.008,250.008,250.00-
Sep 11, 20248,200.008,200.008,200.008,200.008,200.00-
Sep 10, 20248,300.008,300.008,300.008,300.008,300.00-
Sep 9, 20248,200.008,200.008,200.008,200.008,200.00-
Sep 6, 20248,150.008,150.008,150.008,150.008,150.00-
Sep 5, 20248,250.008,250.008,250.008,250.008,250.00-
Sep 4, 20248,200.008,200.008,200.008,200.008,200.00-
Sep 3, 20248,350.008,350.008,300.008,300.008,300.005
Sep 2, 20248,300.008,300.008,300.008,300.008,300.00-
Aug 30, 20248,150.008,150.008,150.008,150.008,150.00-
Aug 29, 20248,050.008,050.008,050.008,050.008,050.00-
Aug 28, 20248,050.008,050.008,050.008,050.008,050.00-
Aug 27, 20248,200.008,200.008,200.008,200.008,200.00-
Aug 26, 20248,350.008,350.008,350.008,350.008,350.00-
Aug 23, 20248,000.008,150.008,000.008,150.008,150.005
Aug 22, 20247,950.007,950.007,950.007,950.007,950.00-
Aug 21, 20247,850.007,850.007,850.007,850.007,850.00-
Aug 20, 20247,950.007,950.007,950.007,950.007,950.00-
Aug 19, 20247,800.007,800.007,800.007,800.007,800.00-
Aug 16, 20247,850.007,850.007,850.007,850.007,850.00-
Aug 15, 20247,750.007,750.007,750.007,750.007,750.00-
Aug 14, 20247,800.007,800.007,800.007,800.007,800.00-
Aug 13, 20247,850.007,850.007,850.007,850.007,850.00-
Aug 12, 20247,750.007,750.007,750.007,750.007,750.00-
Aug 9, 20247,650.007,650.007,650.007,650.007,650.00-
Aug 8, 20247,550.007,550.007,550.007,550.007,550.00-
Aug 7, 20247,650.007,650.007,650.007,650.007,650.00-
Aug 6, 20247,600.007,600.007,600.007,600.007,600.00-
Aug 5, 20247,700.007,700.007,700.007,700.007,700.00-
Aug 2, 20247,850.007,850.007,850.007,850.007,850.00-
Aug 1, 20247,950.008,000.007,950.008,000.008,000.001
Jul 31, 20247,950.007,950.007,950.007,950.007,950.00-
Jul 30, 20247,900.007,900.007,900.007,900.007,900.00-
Jul 29, 20247,900.007,900.007,900.007,900.007,900.00-
Jul 26, 20247,750.007,750.007,750.007,750.007,750.00-
Jul 25, 20247,750.007,900.007,750.007,900.007,900.001
Jul 24, 20247,950.007,950.007,950.007,950.007,950.00-
Jul 23, 20247,950.007,950.007,950.007,950.007,950.00-
Jul 22, 20247,700.007,700.007,700.007,700.007,700.00-
Jul 19, 20247,700.007,700.007,700.007,700.007,700.00-
Jul 18, 20247,600.007,600.007,600.007,600.007,600.00-
Jul 17, 20247,750.007,750.007,750.007,750.007,750.00-
Jul 16, 20247,350.007,350.007,350.007,350.007,350.00-
Jul 15, 20247,400.007,400.007,400.007,400.007,400.00-
Jul 12, 20247,450.007,450.007,450.007,450.007,450.00-
Jul 11, 20247,050.007,050.007,050.007,050.007,050.004
Jul 10, 20246,900.006,900.006,900.006,900.006,900.00-
Jul 9, 20246,900.006,900.006,900.006,900.006,900.00-
Jul 8, 20246,850.006,850.006,850.006,850.006,850.00-
Jul 5, 20246,800.006,800.006,800.006,800.006,800.00-
Jul 4, 20246,800.006,800.006,800.006,800.006,800.00-
Jul 3, 20246,900.006,900.006,900.006,900.006,900.00-
Jul 2, 20246,950.007,000.006,950.007,000.007,000.001
Jul 1, 20247,000.007,000.007,000.007,000.007,000.00-
Jun 28, 20247,150.007,250.007,150.007,250.007,250.002
Jun 27, 20247,150.007,150.007,150.007,150.007,150.00-
Jun 26, 20247,000.007,000.007,000.007,000.007,000.00-
Jun 25, 20247,200.007,200.007,200.007,200.007,200.00-
Jun 24, 20247,150.007,150.007,150.007,150.007,150.00-
Jun 21, 20246,950.006,950.006,950.006,950.006,950.00-
Jun 20, 20247,050.007,050.007,050.007,050.007,050.002
Jun 19, 20247,000.007,000.007,000.007,000.007,000.00-
Jun 18, 20247,150.007,150.007,150.007,150.007,150.00-
Jun 17, 20247,100.007,100.007,100.007,100.007,100.00-
Jun 14, 20247,100.007,100.007,100.007,100.007,100.00-
Jun 13, 20247,050.007,050.007,050.007,050.007,050.00-
Jun 12, 20247,000.007,000.007,000.007,000.007,000.00-
Jun 11, 20247,000.007,000.007,000.007,000.007,000.00-
Jun 10, 20247,050.007,050.007,050.007,050.007,050.001
Jun 7, 20246,900.006,900.006,900.006,900.006,900.00-
Jun 6, 20246,950.006,950.006,950.006,950.006,950.00-
Jun 5, 20246,950.006,950.006,950.006,950.006,950.00-
Jun 4, 20246,950.006,950.006,950.006,950.006,950.00-
Jun 3, 20247,050.007,050.007,050.007,050.007,050.00-
May 31, 20246,850.006,850.006,850.006,850.006,850.00-
May 30, 20246,700.006,700.006,700.006,700.006,700.00-
May 29, 20246,750.006,750.006,750.006,750.006,750.00-
May 28, 20246,750.006,750.006,750.006,750.006,750.00-
May 27, 20246,800.006,800.006,800.006,800.006,800.00-
May 24, 20246,800.006,800.006,800.006,800.006,800.00-
May 23, 20246,850.006,850.006,850.006,850.006,850.00-
May 22, 20246,950.006,950.006,950.006,950.006,950.00-
May 21, 20247,000.007,000.007,000.007,000.007,000.00-
May 20, 20247,000.007,000.007,000.007,000.007,000.00-
May 17, 20247,100.007,100.007,100.007,100.007,100.00-
May 16, 20247,150.007,150.007,150.007,150.007,150.00-