Nuernberger Beteiligungs AG Historical Data - NBG6 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Nuernberger Beteiligungs AG (NBG6)
Nuernberger Beteiligungs AG (NBG6) Historical

Nuernberger Beteiligungs AG (NBG6)

42.80

-1.20

(-2.73%)

Closed April 06 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.000001	-4.46428794643	44.8	46	42.4	1219	44.84492207	DE
4	-2.000001	-4.46428794643	44.8	47.6	42.4	723	44.70398836	DE
12	-3.800001	-8.15450858369	46.6	49.2	42.4	707	46.42410603	DE
26	-9.200001	-17.6923096154	52	57.5	42.4	633	48.59489481	DE
52	-23.200001	-35.1515166667	66	68.5	42.4	503	52.72297621	DE
156	-37.700001	-46.8322993789	80.5	87.5	42.4	335	60.72368642	DE
260	-22.200001	-34.1538476923	65	87.5	42.4	309	65.74881821	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743798420	43	-1.6	-3.59	43	43	42.4	645
1743712020	44.6	0.2	0.45	43.6	44.6	43	199
1743625620	44.4	0.2	0.45	43	44.6	43	166
1743539220	44.2	-0.8	-1.78	44	44.2	42.4	1663
1743452820	45	-0.4	-0.88	45.2	45.4	44	2656
1743197220	45.4	0.6	1.34	44.8	46	44.8	1411
1743110820	44.8	0.2	0.45	44.4	46	44.4	1088
1743024420	44.6	-0.4	-0.89	44	45.8	44	564
1742938020	45	0	0.00	45	45	45	0
1742851620	45	1.2	2.74	45.4	45.4	44	12
1742592420	43.8	0	0.00	43.8	44.2	43.8	825
1742506020	43.8	-1.2	-2.67	44	44.8	43.8	419
1742419620	45	1	2.27	45	45	45	70
1742333220	44	-0.8	-1.79	44.8	44.8	44	244
1742246820	44.8	0.6	1.36	45.4	45.4	44	1362
1741987620	44.2	-0.8	-1.78	45.2	45.4	43.2	610
1741901220	45	0.6	1.35	45.2	45.2	44.8	233
1741814820	44.4	-1.2	-2.63	45.2	45.4	44	548
1741728420	45.6	0.4	0.88	46.2	46.2	45.2	178
1741642020	45.2	1	2.26	44.2	47.6	44	1234
1741382820	44.2	0	0.00	44.8	45.2	44.2	258
1741296420	44.2	-0.4	-0.90	44.8	44.8	44	755
1741210020	44.6	-0.2	-0.45	47.8	47.8	43.8	810
1741123620	44.8	-3.4	-7.05	47	48.2	44	1361
1741037220	48.2	2	4.33	46.2	48.2	46.2	886
1740778020	46.2	-0.8	-1.70	47.4	47.4	46.2	362
1740691620	47	-0.2	-0.42	47.2	48	47	1750
1740605220	47.2	-0.8	-1.67	48.4	48.4	47.2	1843
1740518820	48	-0.2	-0.41	48	48.4	48	1138
1740432420	48.2	0.2	0.42	48.8	48.8	48.2	133
1740173220	48	0	0.00	48.2	48.2	48	355
1740086820	48	-0.2	-0.41	48.2	48.2	48	3898
1740000420	48.2	-0.4	-0.82	48.4	48.6	48	2238
1739914020	48.6	0.6	1.25	48.2	48.6	48.2	279
1739827620	48	-0.2	-0.41	49	49	48	1570
1739568420	48.2	-0.4	-0.82	48.8	48.8	48.2	65
1739482020	48.6	0.4	0.83	48.2	48.6	48.2	581
1739395620	48.2	0.2	0.42	48.2	48.4	48.2	350
1739309220	48	-0.6	-1.23	48.2	48.2	48	1249
1739222820	48.6	-0.2	-0.41	47.6	48.8	47.4	556
1738963620	48.8	0.8	1.67	48	49.2	48	315
1738877220	48	1.4	3.00	47.4	48	47.4	316
1738790820	46.6	-1	-2.10	47.4	47.4	46.6	74
1738704420	47.6	0.2	0.42	47.2	48	47.2	140
1738618020	47.4	-1.8	-3.66	49	49	47.4	92
1738358820	49.2	0.2	0.41	49.2	49.2	49.2	454
1738272420	49	1.2	2.51	47.4	49	47.4	114
1738186020	47.8	-0.6	-1.24	48.4	48.4	47	338
1738099620	48.4	1	2.11	47	48.4	47	131
1738013220	47.4	0.8	1.72	48	48.2	47.2	933
1737754020	46.6	0	0.00	46.6	46.6	46.6	1
1737667620	46.6	-0.6	-1.27	47.6	47.6	46.6	258
1737581220	47.2	0.6	1.29	47.2	47.2	46.8	277
1737494820	46.6	0.2	0.43	47.2	47.2	46.6	70
1737408420	46.4	0.2	0.43	47.2	47.2	46	321
1737149220	46.2	0	0.00	47.2	47.2	46	465
1737062820	46.2	-0.6	-1.28	46.8	47.2	46.2	1603
1736976420	46.8	0.6	1.30	46.2	47.2	46.2	528
1736890020	46.2	-1.4	-2.94	47.4	47.4	46.2	576
1736803620	47.6	2	4.39	46.6	47.6	46.2	95
1736544420	45.6	-1.4	-2.98	46.6	47.4	45.6	704
1736458020	47	-1.4	-2.89	47.6	47.8	47	830
1736371620	48.4	1	2.11	46.4	48.4	46.4	53
1736285220	47.4	0.6	1.28	47.4	47.6	46.4	793

Nuernberger Beteiligungs

Mitsu Hc Cap.27

Gage Roads Brewing

ECP Emerging Growth

AGFA Gevaert NV

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