NN Group NV Historical Data - NN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
NN Group NV (NN)
NN Group NV (NN) Historical

NN Group NV (NN)

41.82

-0.07

( -0.17% )

Updated: 19:57:03

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3	0.722543352601	41.52	41.89	41.27	434140	41.69622143	DE
4	-1.99	-4.54234193107	43.81	43.97	40.73	843086	42.34331938	DE
12	-2.34	-5.29891304348	44.16	46.84	40.73	672891	44.02862266	DE
26	-1.86	-4.25824175824	43.68	46.84	39	688989	44.33897191	DE
52	5.73	15.8769742311	36.09	46.84	36.05	761475	42.47590786	DE
156	-6.17	-12.8568451761	47.99	53	27.82	964362	39.86919499	DE
260	7.87	23.1811487482	33.95	53	19.1	1032372	37.3632168	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735320600	41.89	0.28	0.67	41.54	41.89	41.5	639435
1735061400	41.61	0.14	0.34	41.43	41.76	41.43	186233
1734975000	41.47	0.09	0.22	41.52	41.56	41.27	476752
1734715800	41.38	-0.1	-0.24	41.27	41.38	40.73	1822265
1734629400	41.48	-0.29	-0.69	41.43	41.6	41.22	725243
1734543000	41.77	-0.1	-0.24	41.93	42	41.58	885835
1734456600	41.87	-0.34	-0.81	42.01	42.27	41.81	807319
1734370200	42.21	-0.28	-0.66	42.47	42.62	41.84	704290
1734111000	42.49	-0.06	-0.14	42.55	42.74	42.41	914464
1734024600	42.55	-0.4	-0.93	42.93	43.1	42.54	640907
1733938200	42.95	0.18	0.42	42.78	43.24	42.78	676374
1733851800	42.77	-0.01	-0.02	42.6	42.98	42.59	684753
1733765400	42.78	-0.28	-0.65	42.97	43.21	42.75	691537
1733506200	43.06	0.1	0.23	43.3	43.48	42.8	830340
1733419800	42.96	0.4	0.94	42	42.96	41.98	1076282
1733333400	42.56	-0.07	-0.16	41.68	42.71	41.51	1177388
1733247000	42.63	-1.01	-2.31	43.29	43.37	42.43	1461746
1733160600	43.64	-0.33	-0.75	43.81	43.97	43.39	774393
1732901400	43.97	0.35	0.80	43.47	44.17	43.2	884731
1732815000	43.62	-0.05	-0.11	43.85	43.85	43.25	560140
1732728600	43.67	-0.23	-0.52	43.89	44.27	43.22	845792
1732642200	43.9	-0.91	-2.03	44.6	44.86	43.82	859937
1732555800	44.81	0.17	0.38	44.78	44.98	44.31	1240776
1732296600	44.64	-0.2	-0.45	44.87	45.03	44.33	635001
1732210200	44.84	0.1	0.22	44.77	44.92	44.48	528727
1732123800	44.74	-0.09	-0.20	44.9	45.29	44.73	643868
1732037400	44.83	-1.01	-2.20	45.76	46.05	44.41	861034
1731951000	45.84	0.54	1.19	45.56	45.84	45.44	653178
1731691800	45.3	0.35	0.78	44.95	45.42	44.94	855095
1731605400	44.95	0.11	0.25	44.82	44.98	44.45	608431
1731519000	44.84	0	0.00	44.84	44.84	44.84	0
1731432600	44.84	-0.69	-1.52	45.3	45.48	44.74	619677
1731346200	45.53	0.4	0.89	45.3	45.66	45.27	448617
1731087000	45.13	-0.1	-0.22	45.13	45.25	44.72	620623
1731000600	45.23	-0.37	-0.81	45.92	46.25	45.23	654114
1730914200	45.6	-0.31	-0.68	46.3	46.84	45.47	627345
1730827800	45.91	0.01	0.02	45.86	46.03	45.73	294460
1730741400	45.9	0.11	0.24	45.8	46.1	45.66	343838
1730482200	45.79	0.6	1.33	45.25	46.1	45.25	453414
1730395800	45.19	-0.01	-0.02	44.97	45.42	44.8	721786
1730309400	45.2	-0.81	-1.76	45.84	45.9	45.13	734817
1730223000	46.01	-0.34	-0.73	46.5	46.72	45.86	535417
1730136600	46.35	0.34	0.74	46.17	46.47	45.94	430103
1729873800	46.01	-0.09	-0.20	46.06	46.27	45.8	484236
1729787400	46.1	0.27	0.59	45.9	46.13	45.86	339999
1729701000	45.83	-0.06	-0.13	45.9	46.16	45.76	232082
1729614600	45.89	-0.33	-0.71	46.2	46.28	45.53	423087
1729528200	46.22	-0.23	-0.50	46.3	46.52	46.14	340311
1729269000	46.45	-0.05	-0.11	46.41	46.58	46.25	535023
1729182600	46.5	0.44	0.96	46.2	46.66	46.18	603245
1729096200	46.06	0.33	0.72	45.9	46.33	45.48	680445
1729009800	45.73	0.27	0.59	45.54	45.88	45.45	633730
1728923400	45.46	0.27	0.60	45.28	45.55	45.13	338340
1728664200	45.19	-0.09	-0.20	45.34	45.4	44.94	427275
1728577800	45.28	0.52	1.16	44.78	45.46	44.77	694429
1728491400	44.76	0.71	1.61	44.02	44.76	43.99	588531
1728405000	44.05	0.13	0.30	43.6	44.2	43.32	821564
1728318600	43.92	0.02	0.05	44.16	44.22	43.85	376023
1728059400	43.9	0.35	0.80	43.55	44.07	43.54	596412
1727973000	43.55	-0.65	-1.47	44	44.24	43.31	829330
1727886600	44.2	-0.34	-0.76	44.43	44.51	44.07	558347
1727800200	44.54	-0.24	-0.54	44.85	44.92	44.34	510671
1727713800	44.78	-0.16	-0.36	45	45.09	44.59	933692

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions