Nedap NV (NEDAP)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.2 | -3.64238410596 | 60.4 | 63.6 | 56.8 | 11795 | 59.79626609 | DE |
| 4 | -3.4 | -5.51948051948 | 61.6 | 63.6 | 56.8 | 6695 | 60.59812071 | DE |
| 12 | -4.2 | -6.73076923077 | 62.4 | 65.2 | 56.8 | 4754 | 61.58963816 | DE |
| 26 | -7 | -10.736196319 | 65.2 | 68.6 | 56.8 | 4567 | 63.93932236 | DE |
| 52 | 0 | 0 | 58.2 | 68.6 | 56.4 | 3465 | 62.63687896 | DE |
| 156 | -2.8 | -4.59016393443 | 61 | 69.8 | 52.6 | 2771 | 60.71075338 | DE |
| 260 | 8 | 15.9362549801 | 50.2 | 69.8 | 30.6 | 3834 | 52.10096337 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 58.2 | -0.8 | -1.36 | 59.2 | 59.4 | 56.8 | 15153 |
| 1721925000 | 59 | 0 | 0.00 | 59.2 | 60 | 58 | 17261 |
| 1721838600 | 59 | -2.2 | -3.59 | 61.4 | 61.6 | 59 | 17054 |
| 1721752200 | 61.2 | -0.2 | -0.33 | 62 | 62 | 61 | 4565 |
| 1721665800 | 61.4 | 2 | 3.37 | 60 | 63.6 | 60 | 14439 |
| 1721406600 | 59.4 | -0.4 | -0.67 | 60.4 | 60.6 | 59.4 | 5654 |
| 1721320200 | 59.8 | -0.4 | -0.66 | 60.2 | 61 | 59 | 21251 |
| 1721233800 | 60.2 | -2.6 | -4.14 | 63.6 | 63.6 | 60 | 13419 |
| 1721147400 | 62.8 | -0.8 | -1.26 | 63.6 | 63.6 | 62.8 | 1570 |
| 1721061000 | 63.6 | 0.6 | 0.95 | 63.4 | 63.6 | 63 | 2893 |
| 1720801800 | 63 | -0.2 | -0.32 | 63.2 | 63.6 | 62.8 | 1686 |
| 1720715400 | 63.2 | 0.6 | 0.96 | 62.8 | 63.4 | 62.8 | 1376 |
| 1720629000 | 62.6 | 0 | 0.00 | 62.6 | 62.8 | 62 | 6849 |
| 1720542600 | 62.6 | -0.2 | -0.32 | 63 | 63.2 | 62.2 | 5830 |
| 1720456200 | 62.8 | 0.4 | 0.64 | 62.6 | 63.4 | 62.6 | 2146 |
| 1720197000 | 62.4 | 0.2 | 0.32 | 62 | 62.6 | 61.6 | 1804 |
| 1720110600 | 62.2 | 1.6 | 2.64 | 60.6 | 62.4 | 60.6 | 3720 |
| 1720024200 | 60.6 | -0.2 | -0.33 | 60.4 | 61.2 | 60.4 | 7233 |
| 1719937800 | 60.8 | 0 | 0.00 | 60.8 | 61 | 60.2 | 1770 |
| 1719851400 | 60.8 | 0 | 0.00 | 60.8 | 61.4 | 60.4 | 3353 |
| 1719592200 | 60.8 | -0.2 | -0.33 | 61.6 | 61.6 | 59.8 | 3819 |
| 1719505800 | 61 | 0 | 0.00 | 61.4 | 61.4 | 60.2 | 1761 |
| 1719419400 | 61 | 0.2 | 0.33 | 61 | 61.2 | 60.4 | 5923 |
| 1719333000 | 60.8 | -0.4 | -0.65 | 62 | 62 | 60.4 | 2162 |
| 1719246600 | 61.2 | 0.2 | 0.33 | 62 | 62.2 | 61 | 2242 |
| 1718987400 | 61 | -0.2 | -0.33 | 61.2 | 61.6 | 61 | 1302 |
| 1718901000 | 61.2 | 0.6 | 0.99 | 61 | 61.6 | 60.4 | 4999 |
| 1718814600 | 60.6 | -0.4 | -0.66 | 60.6 | 60.8 | 60.4 | 2419 |
| 1718728200 | 61 | 0.2 | 0.33 | 61 | 61.4 | 60.8 | 1353 |
| 1718641800 | 60.8 | 0 | 0.00 | 61 | 61.2 | 60.6 | 1812 |
| 1718382600 | 60.8 | -1.2 | -1.94 | 62.2 | 62.2 | 60.8 | 2339 |
| 1718296200 | 62 | -0.2 | -0.32 | 62.4 | 62.6 | 61.6 | 1927 |
| 1718209800 | 62.2 | 0.4 | 0.65 | 62 | 62.4 | 62 | 1455 |
| 1718123400 | 61.8 | -1.4 | -2.22 | 62.6 | 62.6 | 61.6 | 2155 |
| 1718037000 | 63.2 | 0 | 0.00 | 63.2 | 63.2 | 63.2 | 0 |
| 1717777800 | 63.2 | 1.6 | 2.60 | 62 | 63.2 | 62 | 6206 |
| 1717691400 | 61.6 | -1 | -1.60 | 62.8 | 63.2 | 61.6 | 21313 |
| 1717605000 | 62.6 | 1.2 | 1.95 | 61.8 | 62.8 | 60.8 | 11337 |
| 1717518600 | 61.4 | -0.4 | -0.65 | 62.8 | 62.8 | 61 | 4281 |
| 1717432200 | 61.8 | -0.6 | -0.96 | 62.6 | 62.8 | 61 | 5688 |
| 1717173000 | 62.4 | -0.2 | -0.32 | 62.6 | 63 | 62.4 | 805 |
| 1717086600 | 62.6 | 0 | 0.00 | 63.2 | 63.4 | 62.4 | 1501 |
| 1717000200 | 62.6 | -0.6 | -0.95 | 63 | 63.4 | 62.6 | 2175 |
| 1716913800 | 63.2 | -1.2 | -1.86 | 64.4 | 64.4 | 63.2 | 3200 |
| 1716827400 | 64.4 | 1 | 1.58 | 63.8 | 64.8 | 63.6 | 7536 |
| 1716568200 | 63.4 | 0.2 | 0.32 | 62.8 | 63.8 | 62.8 | 1361 |
| 1716481800 | 63.2 | -0.8 | -1.25 | 64 | 64 | 62.6 | 3497 |
| 1716395400 | 64 | 0.4 | 0.63 | 63.6 | 64.2 | 63.4 | 736 |
| 1716309000 | 63.6 | -0.4 | -0.63 | 64 | 64 | 63 | 1420 |
| 1716222600 | 64 | 0 | 0.00 | 64.2 | 64.599999 | 63.6 | 2606 |
| 1715963400 | 64 | 0 | 0.00 | 64 | 64.4 | 63.6 | 1882 |
| 1715877000 | 64 | 0 | 0.00 | 63.8 | 64.599999 | 63.6 | 2329 |
| 1715790600 | 64 | 0.2 | 0.31 | 63.8 | 64 | 62.4 | 4196 |
| 1715704200 | 63.8 | 0 | 0.00 | 63.8 | 63.8 | 63.8 | 0 |
| 1715617800 | 63.8 | -0.8 | -1.24 | 64.2 | 64.4 | 63.6 | 2883 |
| 1715358600 | 64.599999 | 1.4 | 2.22 | 64.4 | 65.2 | 63.4 | 11084 |
| 1715272200 | 63.2 | 1 | 1.61 | 62.2 | 64.2 | 62.2 | 5365 |
| 1715185800 | 62.2 | -0.2 | -0.32 | 62.4 | 63 | 62.2 | 2012 |
| 1715099400 | 62.4 | 0.2 | 0.32 | 62.2 | 62.8 | 62.2 | 1640 |
| 1715013000 | 62.2 | 0 | 0.00 | 62.6 | 63 | 62 | 3141 |
| 1714753800 | 62.2 | 0.2 | 0.32 | 62.4 | 62.4 | 61.4 | 1783 |
| 1714667400 | 62 | -0.2 | -0.32 | 62.4 | 62.4 | 62 | 1567 |
| 1714494600 | 62.2 | -0.6 | -0.96 | 63.4 | 63.4 | 62 | 776 |
| 1714408200 | 62.8 | 0.4 | 0.64 | 62.8 | 63.6 | 62.8 | 2550 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
