Nedap Nederlandsche Apparatenf NV Historical Data - NEDAP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Nedap Nederlandsche Apparatenf NV (NEDAP)
Nedap Nederlandsche Apparatenf NV (NEDAP) Historical

Nedap Nederlandsche Apparatenf NV (NEDAP)

61.80

-1.20

(-1.90%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8	-1.27795527157	62.6	63.6	61	3799	61.92447884	DE
4	-6.2	-9.11764705882	68	68.4	61	6271	65.33896257	DE
12	-1.4	-2.21518987342	63.2	68.6	61	4817	66.46845412	DE
26	5.4	9.57446808511	56.4	68.6	56.4	3387	64.87472376	DE
52	5	8.80281690141	56.8	68.6	55.2	3079	61.74987288	DE
156	5.4	9.57446808511	56.4	69.8	52.6	2600	60.31637469	DE
260	11.8	23.6	50	69.8	30.6	3755	51.3825166	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	63	1	1.61	62.2	63.6	62.2	3505
1713889800	62	0.6	0.98	61.8	62	61.4	3835
1713803400	61.4	-0.2	-0.32	62.4	62.4	61.4	1386
1713544200	61.6	0	0.00	62	62.2	61	4959
1713457800	61.6	-0.6	-0.96	62.6	62.6	61.6	5311
1713371400	62.2	-1.2	-1.89	63.2	63.4	62	6358
1713285000	63.4	-1	-1.55	64.4	64.4	62.4	21800
1713198600	64.4	-3.6	-5.29	65.2	65.2	64.2	7293
1712939400	68	0.2	0.29	67.8	68.4	67.6	12620
1712853000	67.8	0.2	0.30	67.6	68	67.4	2394
1712766600	67.6	0.2	0.30	67.4	68.2	67.4	5217
1712680200	67.4	0	0.00	67.8	68	67.2	10381
1712593800	67.4	-0.2	-0.30	67.2	68.2	67.2	10765
1712334600	67.6	0.2	0.30	67.4	68.2	67.2	3197
1712248200	67.4	0	0.00	67.4	68	67	4034
1712161800	67.4	-0.6	-0.88	68	68	67.4	2778
1712075400	68	0.4	0.59	67.6	68.2	67.6	4733
1711647000	67.6	-0.4	-0.59	68	68.2	67.4	2309
1711560600	68	-0.4	-0.58	68.2	68.4	67.4	3414
1711474200	68.4	0.4	0.59	68.6	68.6	68	2839
1711387800	68	-0.4	-0.58	68.4	68.6	68	2888
1711128600	68.4	0	0.00	68.4	68.4	67.8	2792
1711042200	68.4	0.8	1.18	68.2	68.4	67.6	5483
1710955800	67.6	-0.6	-0.88	68.2	68.2	67.6	2242
1710869400	68.2	0	0.00	68.4	68.4	67.6	7641
1710783000	68.2	0.8	1.19	67.8	68.4	67.8	8164
1710523800	67.4	-0.2	-0.30	68	68.4	67.4	4148
1710437400	67.6	-0.2	-0.29	68	68	67.6	2356
1710351000	67.8	0	0.00	67.8	68	67.6	1836
1710264600	67.8	0.2	0.30	68	68	67.2	2157
1710178200	67.6	-0.4	-0.59	67.4	68	67.4	3478
1709919000	68	0.2	0.29	68	68.6	67.4	8423
1709832600	67.8	1.4	2.11	66.8	68	66.599999	7623
1709746200	66.4	-0.4	-0.60	67.2	67.2	66.4	2502
1709659800	66.8	0	0.00	66.8	67.4	66.4	1013
1709573400	66.8	0.6	0.91	67	67.2	66.4	2566
1709314200	66.2	-0.8	-1.19	67.4	67.4	66.2	2192
1709227800	67	0	0.00	67	67.2	66.599999	2354
1709141400	67	-0.4	-0.59	67.6	67.8	65.599999	16288
1709055000	67.4	-0.6	-0.88	68	68	67.4	2587
1708968600	68	0.2	0.29	68.4	68.6	67.2	9809
1708709400	67.8	0.2	0.30	67.6	68.6	67.6	5264
1708623000	67.6	-0.2	-0.29	67.6	68	67.2	4710
1708536600	67.8	0.2	0.30	67.8	68	67.2	1918
1708450200	67.6	0.2	0.30	68	68	67.4	1464
1708363800	67.4	0	0.00	67.4	67.4	67.4	0
1708104600	67.4	1	1.51	66.2	67.8	66.2	3536
1708018200	66.4	0.2	0.30	66.599999	67	66.2	1249
1707931800	66.2	-0.2	-0.30	67	67	66.2	11024
1707845400	66.4	-0.6	-0.90	67.6	68.2	66.4	3693
1707759000	67	1.2	1.82	65.8	67.4	65.8	14283
1707499800	65.8	0	0.00	66	66	65.2	3602
1707413400	65.8	2.2	3.46	64.8	66	64	6125
1707327000	63.6	0	0.00	63.2	65	63.2	2599
1707240600	63.6	-0.4	-0.63	63.4	63.8	63.2	1126
1707154200	64	0	0.00	63.8	64.4	63.6	1979
1706895000	64	0.4	0.63	63.8	64.2	63.8	1129
1706808600	63.6	0	0.00	63.2	64.2	63.2	1551
1706722200	63.6	-0.8	-1.24	64.4	64.4	63.4	983
1706635800	64.4	0.4	0.63	64	64.4	63.8	1244
1706549400	64	0	0.00	64.4	64.599999	63.4	2515
1706290200	64	-1.2	-1.84	65.2	65.4	63.4	2367
1706203800	65.2	1	1.56	64.2	65.2	64.2	1100

Nedap Nederlandsche Appa...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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