Stuttgart - Delayed Quote EUR

Spark New Zealand Ltd (NZT.SG)

1.1500
+0.0100
+(0.88%)
As of 8:08:38 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.15001.15001.15001.15001.1500-
May 8, 20251.14001.14001.14001.14001.1400-
May 7, 20251.15001.15001.15001.15001.1500-
May 6, 20251.08001.08001.08001.08001.0800-
May 5, 20251.08001.08001.08001.08001.0800-
May 2, 20251.09001.09001.09001.09001.0900-
Apr 30, 20251.07001.07001.06001.06001.0600-
Apr 29, 20251.06001.06001.06001.06001.0600-
Apr 28, 20251.09001.09001.09001.09001.0900-
Apr 25, 20251.09001.09001.09001.09001.0900-
Apr 24, 20251.08001.08001.08001.08001.0800-
Apr 23, 20251.08001.08001.08001.08001.0800-
Apr 22, 20251.05001.05001.05001.05001.0500-
Apr 17, 20251.08001.08001.08001.08001.0800-
Apr 16, 20251.06001.06001.06001.06001.0600-
Apr 15, 20251.07001.07001.07001.07001.0700-
Apr 14, 20251.06001.06001.06001.06001.0600-
Apr 11, 20251.06001.06001.06001.06001.0600-
Apr 10, 20251.06001.10001.06001.10001.10005,000
Apr 9, 20251.00001.07001.00001.07001.0700200
Apr 8, 20251.02001.02001.02001.02001.0200-
Apr 7, 20250.95000.95000.95000.95000.9500-
Apr 4, 20251.04001.04001.04001.04001.0400-
Apr 3, 20251.12001.12001.12001.12001.1200-
Apr 2, 20251.01001.12001.01001.12001.120050
Apr 1, 20251.01001.01001.01001.01001.0100-
Mar 31, 20251.01001.01001.01001.01001.0100-
Mar 28, 20251.09001.09001.09001.09001.0900-
Mar 27, 20251.08001.08001.08001.08001.0800-
Mar 26, 20251.04001.04001.04001.04001.0400-
Mar 25, 20251.07001.07001.07001.07001.0700-
Mar 24, 20250.98000.98000.98000.98000.9800-
Mar 21, 20250.99501.08000.99501.08001.08003,300
Mar 20, 2025 0.06560625 Dividend
Mar 20, 20251.04001.10001.04001.10001.1000555
Mar 19, 20251.09001.09001.09001.09000.9650-
Mar 18, 20251.11001.11001.11001.11000.9827-
Mar 17, 20251.06001.06001.06001.06000.9384-
Mar 14, 20251.11001.11001.11001.11000.9827-
Mar 13, 20251.09001.09001.09001.09000.9650-
Mar 12, 20251.11001.18001.11001.18001.04474,006
Mar 11, 20251.16001.16001.16001.16001.0270-
Mar 10, 20251.11001.11001.11001.11000.9827-
Mar 7, 20251.15001.15001.13001.13001.0004-
Mar 6, 20251.18001.18001.18001.18001.0447-
Mar 5, 20251.19001.19001.19001.19001.0535-
Mar 4, 20251.20001.20001.20001.20001.0624-
Mar 3, 20251.21001.21001.21001.21001.0712-
Feb 28, 20251.15001.15001.15001.15001.0181-
Feb 27, 20251.23001.23001.23001.23001.0889-
Feb 26, 20251.26001.26001.26001.26001.1155750
Feb 25, 20251.23001.26001.23001.26001.11554,300
Feb 24, 20251.30001.30001.30001.30001.1509-
Feb 21, 20251.41001.41001.32001.34001.186321,044
Feb 20, 20251.59001.59001.59001.59001.4077-
Feb 19, 20251.58001.58001.58001.58001.3988-
Feb 18, 20251.53001.53001.53001.53001.3545-
Feb 17, 20251.60001.60001.60001.60001.4165-
Feb 14, 20251.56001.56001.56001.56001.3811-
Feb 13, 20251.53001.53001.53001.53001.3545-
Feb 12, 20251.54001.54001.54001.54001.3634-
Feb 11, 20251.56001.56001.56001.56001.3811-
Feb 10, 20251.59001.59001.59001.59001.4077-
Feb 7, 20251.57001.57001.53001.53001.3545-
Feb 6, 20251.56001.56001.56001.56001.3811-
Feb 5, 20251.55001.55001.55001.55001.3722-
Feb 4, 20251.56001.56001.56001.56001.3811-
Feb 3, 20251.53001.53001.53001.53001.3545-
Jan 31, 20251.56001.56001.56001.56001.3811-
Jan 30, 20251.56001.56001.56001.56001.3811-
Jan 29, 20251.57001.57001.57001.57001.3900-
Jan 28, 20251.55001.55001.55001.55001.3722-
Jan 27, 20251.56001.56001.56001.56001.3811-
Jan 24, 20251.60001.60001.60001.60001.41655,000
Jan 23, 20251.60001.60001.60001.60001.4165-
Jan 22, 20251.61001.61001.61001.61001.4254-
Jan 21, 20251.63001.63001.63001.63001.4431-
Jan 20, 20251.63001.63001.63001.63001.4431-
Jan 17, 20251.60001.60001.60001.60001.4165-
Jan 16, 20251.61001.61001.61001.61001.4254-
Jan 15, 20251.60001.60001.60001.60001.4165-
Jan 14, 20251.57001.57001.57001.57001.3900-
Jan 13, 20251.57001.57001.57001.57001.3900-
Jan 10, 20251.57001.57001.57001.57001.3900-
Jan 9, 20251.58001.58001.58001.58001.3988-
Jan 8, 20251.58001.58001.58001.58001.3988-
Jan 7, 20251.58001.58001.58001.58001.3988-
Jan 6, 20251.54001.63001.54001.63001.44313,000
Jan 3, 20251.56001.56001.56001.56001.3811-
Jan 2, 20251.53001.53001.53001.53001.3545-
Dec 30, 20241.56001.56001.56001.56001.3811-
Dec 27, 20241.54001.54001.54001.54001.3634-
Dec 23, 20241.57001.57001.57001.57001.3900-
Dec 20, 20241.55001.55001.55001.55001.3722-
Dec 19, 20241.54001.55001.49001.49001.31912,000
Dec 18, 20241.57001.57001.57001.57001.3900-
Dec 17, 20241.57001.59001.57001.59001.4077200
Dec 16, 20241.57001.57001.56001.56001.38111,500
Dec 13, 20241.56001.56001.56001.56001.3811888
Dec 12, 20241.56001.56001.56001.56001.3811-
Dec 11, 20241.54001.54001.54001.54001.3634-
Dec 10, 20241.58001.58001.58001.58001.39882,000
Dec 9, 20241.58001.58001.58001.58001.3988-
Dec 6, 20241.58001.58001.58001.58001.3988-
Dec 5, 20241.58001.58001.58001.58001.3988-
Dec 4, 20241.59001.59001.59001.59001.4077-
Dec 3, 20241.59001.59001.59001.59001.4077-
Dec 2, 20241.58001.59001.58001.59001.4077100
Nov 29, 20241.60001.60001.60001.60001.4165-
Nov 28, 20241.61001.61001.61001.61001.4254-
Nov 27, 20241.61001.61001.61001.61001.4254-
Nov 26, 20241.54001.54001.54001.54001.3634-
Nov 25, 20241.66001.66001.65001.65001.4608-
Nov 22, 20241.64001.64001.64001.64001.4519-
Nov 21, 20241.63001.63001.63001.63001.4431-
Nov 20, 20241.65001.65001.65001.65001.4608-
Nov 19, 20241.67001.75001.67001.75001.5493500
Nov 18, 20241.69001.69001.69001.69001.4962-
Nov 15, 20241.63001.63001.63001.63001.4431-
Nov 14, 20241.64001.64001.64001.64001.4519-
Nov 13, 20241.65001.68001.65001.68001.4873-
Nov 12, 20241.65001.73001.65001.73001.53161,000
Nov 11, 20241.64001.64001.64001.64001.4519-
Nov 8, 20241.65001.65001.65001.65001.4608-
Nov 7, 20241.60001.68001.60001.68001.4873437
Nov 6, 20241.61001.61001.61001.61001.4254-
Nov 5, 20241.60001.60001.60001.60001.4165-
Nov 4, 20241.60001.60001.60001.60001.4165-
Nov 1, 20241.57001.57001.57001.57001.3900-
Oct 31, 20241.58001.58001.58001.58001.3988-
Oct 30, 20241.61001.61001.61001.61001.4254-
Oct 29, 20241.61001.61001.61001.61001.4254-
Oct 28, 20241.61001.61001.61001.61001.4254-
Oct 25, 20241.61001.61001.61001.61001.4254-
Oct 24, 20241.61001.61001.61001.61001.4254-
Oct 23, 20241.64001.65001.63001.65001.4608-
Oct 22, 20241.64001.64001.64001.64001.4519-
Oct 21, 20241.64001.64001.64001.64001.45192,000
Oct 18, 20241.67001.67001.67001.67001.4785-
Oct 17, 20241.64001.64001.64001.64001.4519-
Oct 16, 20241.57001.57001.57001.57001.3900-
Oct 15, 20241.65001.65001.65001.65001.4608-
Oct 14, 20241.65001.65001.65001.65001.4608-
Oct 11, 20241.69001.69001.69001.69001.4962-
Oct 10, 20241.68001.68001.68001.68001.4873-
Oct 9, 20241.70001.70001.70001.70001.5050-
Oct 8, 20241.68001.68001.68001.68001.4873-
Oct 7, 20241.71001.71001.71001.71001.5139-
Oct 4, 20241.75001.75001.75001.75001.5493-
Oct 3, 20241.71001.71001.71001.71001.5139-
Oct 2, 20241.71001.71001.71001.71001.5139-
Oct 1, 20241.70001.70001.70001.70001.5050-
Sep 30, 20241.71001.71001.67001.67001.47854,000
Sep 27, 20241.73001.73001.73001.73001.5316-
Sep 26, 20241.74001.74001.74001.74001.5405-
Sep 25, 20241.68001.68001.68001.68001.4873-
Sep 24, 20241.75001.75001.75001.75001.5493-
Sep 23, 20241.72001.72001.72001.72001.5228-
Sep 20, 20241.78001.78001.78001.78001.5759585
Sep 19, 20241.80001.80001.80001.80001.5936-
Sep 18, 20241.84001.84001.84001.84001.6290-
Sep 17, 20241.86001.86001.86001.86001.6467-
Sep 16, 20241.86001.86001.83001.83001.6201-
Sep 13, 20241.84001.92001.84001.91001.691019,143
Sep 12, 2024 0.073479004 Dividend
Sep 12, 20241.85001.85001.85001.85001.6378-
Sep 11, 20241.91001.91001.91001.91001.5670-
Sep 10, 20241.93001.93001.93001.93001.58341,500
Sep 9, 20241.93001.98001.93001.98001.62445,040
Sep 6, 20241.96001.96001.96001.96001.6080-
Sep 5, 20241.96001.96001.96001.96001.6080-
Sep 4, 20241.94001.94001.94001.94001.5916-
Sep 3, 20241.97001.99001.97001.99001.63272,000
Sep 2, 20242.00002.00002.00002.00001.6409-
Aug 30, 20242.00002.00002.00002.00001.6409-
Aug 29, 20242.04002.12002.04002.12001.73933,170
Aug 28, 20242.00002.00002.00002.00001.6409-
Aug 27, 20242.06002.06002.06002.06001.6901-
Aug 26, 20242.14002.14002.14002.14001.75571,500
Aug 23, 20242.18002.18002.18002.18001.7885-
Aug 22, 20242.32002.32002.32002.32001.9034-
Aug 21, 20242.36002.36002.36002.36001.9362-
Aug 20, 20242.34002.34002.34002.34001.9198-
Aug 19, 20242.36002.36002.36002.36001.9362-
Aug 16, 20242.38002.38002.38002.38001.9526-
Aug 15, 20242.38002.38002.38002.38001.9526-
Aug 14, 20242.36002.36002.36002.36001.9362-
Aug 13, 20242.38002.38002.38002.38001.9526-
Aug 12, 20242.34002.34002.34002.34001.9198-
Aug 9, 20242.36002.36002.36002.36001.9362-
Aug 8, 20242.32002.40002.32002.40001.9690159
Aug 7, 20242.38002.38002.38002.38001.9526-
Aug 6, 20242.30002.30002.30002.30001.8870-
Aug 5, 20242.34002.34002.34002.34001.9198-
Aug 2, 20242.40002.40002.40002.40001.9690-
Aug 1, 20242.38002.38002.38002.38001.9526-
Jul 31, 20242.32002.32002.32002.32001.9034-
Jul 30, 20242.28002.28002.28002.28001.8706-
Jul 29, 20242.28002.28002.28002.28001.8706-
Jul 26, 20242.24002.24002.24002.24001.83781,000
Jul 25, 20242.24002.24002.24002.24001.8378-
Jul 24, 20242.26002.26002.24002.24001.8378-
Jul 23, 20242.26002.26002.26002.26001.8542-
Jul 22, 20242.26002.26002.26002.26001.8542-
Jul 19, 20242.26002.26002.26002.26001.8542-
Jul 18, 20242.28002.28002.28002.28001.8706-
Jul 17, 20242.28002.28002.28002.28001.8706-
Jul 16, 20242.26002.26002.26002.26001.8542-
Jul 15, 20242.30002.30002.30002.30001.8870-
Jul 12, 20242.30002.30002.30002.30001.8870-
Jul 11, 20242.32002.32002.32002.32001.9034-
Jul 10, 20242.28002.28002.28002.28001.8706-
Jul 9, 20242.26002.26002.26002.26001.8542-
Jul 8, 20242.26002.26002.26002.26001.8542-
Jul 5, 20242.26002.28002.26002.28001.8706-
Jul 4, 20242.28002.28002.28002.28001.8706-
Jul 3, 20242.30002.36002.30002.36001.93622,153
Jul 2, 20242.28002.28002.28002.28001.8706-
Jul 1, 20242.28002.28002.28002.28001.8706-
Jun 28, 20242.34002.34002.34002.34001.9198-
Jun 27, 20242.32002.32002.32002.32001.9034-
Jun 26, 20242.32002.32002.26002.26001.8542-
Jun 25, 20242.26002.26002.26002.26001.8542-
Jun 24, 20242.24002.24002.24002.24001.8378-
Jun 21, 20242.28002.28002.28002.28001.8706-
Jun 20, 20242.28002.28002.28002.28001.8706-
Jun 19, 20242.26002.26002.26002.26001.8542-
Jun 18, 20242.28002.28002.28002.28001.8706-
Jun 17, 20242.28002.30002.28002.30001.8870-
Jun 14, 20242.28002.28002.28002.28001.8706-
Jun 13, 20242.26002.28002.26002.28001.8706-
Jun 12, 20242.28002.28002.26002.26001.8542-
Jun 11, 20242.26002.26002.26002.26001.8542-
Jun 10, 20242.28002.28002.26002.26001.8542-
Jun 7, 20242.28002.28002.28002.28001.8706-
Jun 6, 20242.30002.30002.26002.26001.85425,000
Jun 5, 20242.30002.30002.30002.30001.8870-
Jun 4, 20242.26002.26002.26002.26001.8542-
Jun 3, 20242.30002.30002.30002.30001.8870-
May 31, 20242.28002.28002.28002.28001.8706-
May 30, 20242.24002.24002.24002.24001.8378-
May 29, 20242.26002.26002.26002.26001.8542-
May 28, 20242.30002.30002.30002.30001.8870-
May 27, 20242.32002.32002.32002.32001.9034-
May 24, 20242.30002.30002.30002.30001.8870-
May 23, 20242.36002.36002.34002.34001.9198-
May 22, 20242.34002.34002.34002.34001.91981,000
May 21, 20242.32002.32002.32002.32001.9034-
May 20, 20242.34002.34002.34002.34001.9198-
May 17, 20242.32002.32002.32002.32001.9034-
May 16, 20242.34002.42002.34002.42001.98541,000
May 15, 20242.32002.32002.32002.32001.9034-
May 14, 20242.36002.36002.36002.36001.9362-
May 13, 20242.36002.36002.36002.36001.9362-
May 10, 20242.42002.42002.42002.42001.9854-
May 9, 20242.50002.50002.50002.50002.05111,000