Berlin - Delayed Quote EUR

The Navigator Co SA (PO9.BE)

3.2880
-0.0700
(-2.08%)
As of 8:07:05 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 12, 20253.28803.28803.28803.28803.2880-
May 9, 20253.35803.35803.35803.35803.3580-
May 8, 20253.36203.36203.36203.36203.3620-
May 7, 20253.33603.33603.33603.33603.3360-
May 6, 20253.37203.37203.37203.37203.3720-
May 5, 20253.37603.37603.37603.37603.3760-
May 2, 20253.34003.34003.34003.34003.3400-
Apr 30, 20253.29203.29203.29203.29203.2920-
Apr 29, 20253.24803.24803.24803.24803.2480-
Apr 28, 20253.30003.30003.30003.30003.3000-
Apr 25, 20253.30203.30203.30203.30203.3020-
Apr 24, 20253.24803.24803.24803.24803.2480-
Apr 23, 20253.28403.28403.28403.28403.2840-
Apr 22, 20253.22403.22403.22403.22403.2240-
Apr 17, 20253.21803.21803.21803.21803.2180-
Apr 16, 20253.19003.19003.19003.19003.1900-
Apr 15, 20253.18803.18803.18803.18803.1880-
Apr 14, 20253.27403.27403.27403.27403.2740-
Apr 11, 20253.21803.21803.21803.21803.2180-
Apr 10, 20253.25203.25203.25203.25203.2520-
Apr 9, 20253.09403.09403.09403.09403.0940-
Apr 8, 20253.16403.16403.16403.16403.1640-
Apr 7, 20253.05003.05003.05003.05003.0500-
Apr 4, 20253.23203.23203.23203.23203.2320-
Apr 3, 20253.22803.22803.22803.22803.2280-
Apr 2, 20253.28603.28603.28603.28603.2860-
Apr 1, 20253.26603.26603.26603.26603.2660-
Mar 31, 20253.29003.29003.29003.29003.2900-
Mar 28, 20253.25803.25803.25803.25803.2580-
Mar 27, 20253.27403.27403.27403.27403.2740-
Mar 26, 20253.25203.25203.25203.25203.2520-
Mar 25, 20253.22803.22803.22803.22803.2280-
Mar 24, 20253.24403.24403.24403.24403.2440-
Mar 21, 20253.25203.25203.25203.25203.2520-
Mar 20, 20253.22203.22203.22203.22203.2220-
Mar 19, 20253.15203.15203.15203.15203.1520-
Mar 18, 20253.17803.17803.17803.17803.1780-
Mar 17, 20253.13803.13803.13803.13803.1380-
Mar 14, 20253.14403.14403.14403.14403.1440-
Mar 13, 20253.15403.15403.15403.15403.1540-
Mar 12, 20253.19003.19003.19003.19003.1900-
Mar 11, 20253.20603.20603.20603.20603.2060-
Mar 10, 20253.21203.21203.21203.21203.2120-
Mar 7, 20253.21403.21403.21403.21403.2140-
Mar 6, 20253.21603.21603.21603.21603.2160-
Mar 5, 20253.22403.22403.22403.22403.2240-
Mar 4, 20253.23603.25803.23603.25803.25803,000
Mar 3, 20253.24803.24803.24803.24803.2480-
Feb 28, 20253.22803.22803.22803.22803.2280-
Feb 27, 20253.30403.30403.30403.30403.3040-
Feb 26, 20253.33203.33203.33203.33203.3320-
Feb 25, 20253.25803.25803.25803.25803.2580-
Feb 24, 20253.23803.23803.23803.23803.2380-
Feb 21, 20253.30803.30803.30803.30803.3080-
Feb 20, 20253.32403.32403.32403.32403.3240-
Feb 19, 20253.33203.33203.33203.33203.3320-
Feb 18, 20253.34203.34203.34203.34203.3420-
Feb 17, 20253.41003.41003.41003.41003.4100-
Feb 14, 20253.54003.54003.54003.54003.5400-
Feb 13, 20253.50603.50603.50603.50603.5060-
Feb 12, 20253.52203.52203.52203.52203.5220-
Feb 11, 20253.55003.55003.55003.55003.5500-
Feb 10, 20253.53003.53003.53003.53003.5300-
Feb 7, 20253.55603.55603.55603.55603.5560-
Feb 6, 20253.51603.51603.51603.51603.5160-
Feb 5, 20253.50803.50803.50803.50803.5080-
Feb 4, 20253.48803.48803.48803.48803.4880-
Feb 3, 20253.43203.43203.43203.43203.4320-
Jan 31, 20253.49803.49803.49803.49803.4980-
Jan 30, 20253.50803.50803.50803.50803.5080-
Jan 29, 20253.52603.52603.52603.52603.5260-
Jan 28, 20253.47803.47803.47803.47803.4780-
Jan 27, 20253.45803.45803.45803.45803.4580-
Jan 24, 20253.47203.47203.47203.47203.4720-
Jan 23, 20253.44803.44803.44803.44803.4480-
Jan 22, 20253.47803.47803.47803.47803.4780-
Jan 21, 20253.45403.45403.45403.45403.4540-
Jan 20, 20253.52603.52603.52603.52603.5260-
Jan 17, 20253.49403.49403.49403.49403.4940-
Jan 16, 20253.49203.49203.49203.49203.4920-
Jan 15, 20253.46603.46603.46603.46603.4660-
Jan 14, 20253.46203.46203.46203.46203.4620-
Jan 13, 20253.42803.42803.42803.42803.4280-
Jan 10, 2025 0.14061 Dividend
Jan 10, 20253.47803.47803.47803.47803.4780-
Jan 9, 20253.57403.57403.57403.57403.4334-
Jan 8, 20253.62003.62003.62003.62003.4776-
Jan 7, 20253.62203.62203.62203.62203.4795-
Jan 6, 20253.66803.66803.66803.66803.5237-
Jan 3, 20253.62803.62803.62803.62803.4853-
Jan 2, 20253.56803.56803.56803.56803.4276-
Dec 30, 20243.54803.54803.54803.54803.4084-
Dec 27, 20243.52403.52403.52403.52403.3854-
Dec 23, 20243.44803.44803.44803.44803.3123-
Dec 20, 20243.37803.37803.37803.37803.2451-
Dec 19, 20243.36803.36803.36803.36803.2355-
Dec 18, 20243.41403.41403.41403.41403.2797-
Dec 17, 20243.44203.44203.44203.44203.3066-
Dec 16, 20243.42203.42203.42203.42203.2874-
Dec 13, 20243.42803.42803.42803.42803.2931-
Dec 12, 20243.43203.43203.43203.43203.2970-
Dec 11, 20243.39403.39403.39403.39403.2605-
Dec 10, 20243.41003.41003.41003.41003.2758-
Dec 9, 20243.41403.41403.41403.41403.2797-
Dec 6, 20243.46603.46603.46603.46603.3296-
Dec 5, 20243.46803.46803.46803.46803.3316-
Dec 4, 20243.42803.42803.42803.42803.2931-
Dec 3, 20243.39403.39403.39403.39403.2605-
Dec 2, 20243.40003.40003.40003.40003.2662-
Nov 29, 20243.44003.44003.44003.44003.3047-
Nov 28, 20243.45803.45803.45803.45803.3220-
Nov 27, 20243.46603.46603.46603.46603.3296-
Nov 26, 20243.48603.48603.48603.48603.3489-
Nov 25, 20243.50203.50203.50203.50203.3642-
Nov 22, 20243.52203.52203.52203.52203.3834-
Nov 21, 20243.65603.65603.65603.65603.5122-
Nov 20, 20243.69603.69603.69603.69603.5506-
Nov 19, 20243.68003.68003.68003.68003.5352-
Nov 18, 20243.61803.61803.61803.61803.4757-
Nov 15, 20243.58603.58603.58603.58603.4449-
Nov 14, 20243.45203.45203.45203.45203.3162-
Nov 13, 20243.46003.46003.46003.46003.3239-
Nov 12, 20243.45603.45603.45603.45603.3200-
Nov 11, 20243.47003.47003.47003.47003.3335-
Nov 8, 20243.47403.47403.47403.47403.3373-
Nov 7, 20243.44403.44403.44403.44403.3085-
Nov 6, 20243.50403.50403.50403.50403.3661-
Nov 5, 20243.49003.49003.49003.49003.3527-
Nov 4, 20243.54403.54403.54403.54403.4046-
Nov 1, 20243.51603.51603.51603.51603.3777-
Oct 31, 20243.51803.51803.51803.51803.3796-
Oct 30, 20243.57003.57003.57003.57003.4295-
Oct 29, 20243.54403.54403.54403.54403.4046-
Oct 28, 20243.55203.55203.55203.55203.4123-
Oct 25, 20243.56803.56803.56803.56803.4276-
Oct 24, 20243.60803.60803.60803.60803.4661-
Oct 23, 20243.60803.60803.60803.60803.4661-
Oct 22, 20243.62003.62003.62003.62003.4776-
Oct 21, 20243.65403.65403.65403.65403.5102-
Oct 18, 20243.67403.67403.67403.67403.5295-
Oct 17, 20243.71003.71003.71003.71003.5640-
Oct 16, 20243.71203.71203.71203.71203.5660-
Oct 15, 20243.75203.75203.75203.75203.6044-
Oct 14, 20243.81003.81003.81003.81003.6601-
Oct 11, 20243.72603.72603.72603.72603.5794-
Oct 10, 20243.73803.73803.73803.73803.5909-
Oct 9, 20243.71403.71403.71403.71403.5679-
Oct 8, 20243.70603.70603.70603.70603.5602-
Oct 7, 20243.74003.74003.74003.74003.5929-
Oct 4, 20243.69203.69203.69203.69203.5467-
Oct 3, 20243.69603.69603.69603.69603.5506-
Oct 2, 20243.67803.67803.67803.67803.5333-
Oct 1, 20243.66603.66603.66603.66603.5218-
Sep 30, 20243.63003.63003.63003.63003.4872-
Sep 27, 20243.63803.63803.63803.63803.4949-
Sep 26, 20243.67203.67203.67203.67203.5275-
Sep 25, 20243.65803.65803.65803.65803.5141-
Sep 24, 20243.66603.66603.66603.66603.5218-
Sep 23, 20243.62003.62003.62003.62003.4776-
Sep 20, 20243.63603.63603.63603.63603.4930-
Sep 19, 20243.65003.65003.65003.65003.5064-
Sep 18, 20243.66003.66003.66003.66003.5160-
Sep 17, 20243.69003.69003.69003.69003.5448-
Sep 16, 20243.68403.68403.68403.68403.5391-
Sep 13, 20243.65003.65003.65003.65003.5064-
Sep 12, 20243.68003.68003.68003.68003.5352-
Sep 11, 20243.66203.66203.66203.66203.5179-
Sep 10, 20243.62403.62403.62403.62403.4814-
Sep 9, 20243.60203.60203.60203.60203.4603-
Sep 6, 20243.60003.60003.60003.60003.4584-
Sep 5, 20243.61803.61803.61803.61803.4757-
Sep 4, 20243.62603.62603.62603.62603.4833-
Sep 3, 20243.69603.69603.69603.69603.5506-
Sep 2, 20243.68603.68603.68603.68603.5410-
Aug 30, 20243.65203.65203.65203.65203.5083-
Aug 29, 20243.64603.64603.64603.64603.5026-
Aug 28, 20243.67803.67803.67803.67803.5333-
Aug 27, 20243.65403.65403.65403.65403.5102-
Aug 26, 20243.66203.66203.66203.66203.5179-
Aug 23, 20243.63603.63603.63603.63603.4930-
Aug 22, 20243.64603.64603.64603.64603.5026-
Aug 21, 20243.65003.65003.65003.65003.5064-
Aug 20, 20243.66603.66603.66603.66603.5218-
Aug 19, 20243.60403.60403.60403.60403.4622-
Aug 16, 20243.61003.61003.61003.61003.4680-
Aug 15, 20243.60003.60003.60003.60003.4584-
Aug 14, 20243.60003.60003.60003.60003.4584-
Aug 13, 20243.58603.58603.58603.58603.4449-
Aug 12, 20243.57203.57203.57203.57203.4315-
Aug 9, 20243.59403.59403.59403.59403.4526-
Aug 8, 20243.58403.58403.58403.58403.4430-
Aug 7, 20243.56603.56603.56603.56603.4257-
Aug 6, 20243.58403.58403.58403.58403.4430-
Aug 5, 20243.58403.58403.58403.58403.4430-
Aug 2, 20243.67403.67403.67403.67403.5295-
Aug 1, 20243.74003.74003.74003.74003.5929-
Jul 31, 20243.72003.72003.72003.72003.5736-
Jul 30, 20243.74403.74403.74403.74403.5967-
Jul 29, 20243.75003.75003.75003.75003.6025-
Jul 26, 20243.80803.80803.80803.80803.6582-
Jul 25, 20243.87803.87803.87803.87803.7254-
Jul 24, 20243.87803.87803.87803.87803.7254-
Jul 23, 20243.85203.85203.85203.85203.7005-
Jul 22, 20243.84403.84403.84403.84403.6928-
Jul 19, 20243.83803.83803.83803.83803.6870-
Jul 18, 20243.83003.83003.83003.83003.6793-
Jul 17, 20243.83803.83803.83803.83803.6870-
Jul 16, 20243.81403.81403.81403.81403.6639-
Jul 15, 20243.81203.81203.81203.81203.6620-
Jul 12, 20243.85003.85003.85003.85003.6985-
Jul 11, 20243.83403.83403.83403.83403.6832-
Jul 10, 20243.80003.80003.80003.80003.6505-
Jul 9, 20243.82803.82803.82803.82803.6774-
Jul 8, 20243.78803.78803.78803.78803.6390-
Jul 5, 20243.82203.82203.82203.82203.6716-
Jul 4, 20243.81203.81203.81203.81203.6620-
Jul 3, 20243.80403.80403.80403.80403.6543-
Jul 2, 20243.85403.85403.85403.85403.7024-
Jul 1, 20243.91403.91403.91403.91403.7600-
Jun 28, 20243.89803.89803.89803.89803.7446-
Jun 27, 20243.81403.81403.81403.81403.6639-
Jun 26, 20243.86603.86603.86603.86603.7139-
Jun 25, 20243.83203.83203.83203.83203.6812-
Jun 24, 20243.85403.85403.85403.85403.7024-
Jun 21, 20243.83803.83803.83803.83803.6870-
Jun 20, 20243.79403.79403.79403.79403.6447-
Jun 19, 20243.79203.79203.79203.79203.6428-
Jun 18, 20243.76003.76003.76003.76003.6121-
Jun 17, 20243.73603.73603.73603.73603.5890-
Jun 14, 20243.69603.69603.69603.69603.5506-
Jun 13, 20243.70803.70803.70803.70803.5621-
Jun 12, 20243.71803.71803.71803.71803.5717-
Jun 11, 20243.78203.78203.78203.78203.6332-
Jun 10, 20243.64803.64803.64803.64803.5045-
Jun 7, 2024 0.21091 Dividend
Jun 7, 20243.71003.71003.71003.71003.5640-
Jun 6, 20243.96003.96003.96003.96003.6016-
Jun 5, 20243.95803.95803.95803.95803.5998-
Jun 4, 20243.97803.97803.97803.97803.6180-
Jun 3, 20244.03604.03604.03604.03603.6707-
May 31, 20243.97803.97803.97803.97803.6180-
May 30, 20243.95003.95003.95003.95003.5925-
May 29, 20244.01204.01204.01204.01203.6489-
May 28, 20244.05604.05604.05604.05603.6889-
May 27, 20244.04204.04204.04204.04203.6762-
May 24, 20244.04404.04404.04404.04403.6780-
May 23, 20244.08404.08404.08404.08403.7144-
May 22, 20244.10204.10204.10204.10203.7307-
May 21, 20244.07404.07404.07404.07403.7053-
May 20, 20244.05804.05804.05804.05803.6907-
May 17, 20244.32604.32604.32604.32603.9345-
May 16, 20244.42004.42004.42004.42004.0200-
May 15, 20244.40004.40004.40004.40004.0018-
May 14, 20244.33004.33004.33004.33003.9381-
May 13, 20244.36804.36804.36804.36803.9727-