TipRanks
NZX Limited (DE:5NZ)
FRANKFURT:5NZ
Germany Market
5NZ
NZX
RESEARCH TOOLSreports

NZX (5NZ) Historical Prices

4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 29, 2026
0.64
0.64
0.64
0.64
0.64
0.00%
0
0.00
Sep 28, 2026
0.64
0.64
0.64
0.64
0.64
+0.79%
0
0.00
Sep 25, 2026
0.64
0.64
0.64
0.64
0.64
-2.31%
0
0.00
Sep 24, 2026
0.65
0.65
0.65
0.65
0.65
+1.56%
0
0.00
Sep 23, 2026
0.64
0.64
0.64
0.64
0.64
-0.78%
0
0.00
Sep 22, 2026
0.65
0.65
0.65
0.65
0.65
+1.57%
0
0.00
Sep 21, 2026
0.64
0.64
0.64
0.64
0.64
-1.55%
0
0.00
Sep 18, 2026
0.65
0.65
0.65
0.65
0.65
+4.88%
0
0.00
Sep 17, 2026
0.62
0.62
0.62
0.62
0.62
+0.82%
0
0.00
Sep 16, 2026
0.61
0.61
0.61
0.61
0.61
-0.81%
0
0.00
Sep 15, 2026
0.62
0.62
0.62
0.62
0.62
-0.16%
0
0.00
Sep 14, 2026
0.64
0.64
0.64
0.64
0.62
0.00%
0
0.00
Sep 11, 2026
0.64
0.64
0.64
0.64
0.62
0.00%
0
0.00
Sep 10, 2026
0.64
0.64
0.64
0.64
0.62
0.00%
0
0.00
Sep 09, 2026
0.64
0.64
0.64
0.64
0.62
-2.22%
0
0.00
Sep 08, 2026
0.65
0.65
0.65
0.65
0.63
-0.79%
0
0.00
Sep 07, 2026
0.66
0.66
0.66
0.66
0.64
-2.31%
0
0.00
Sep 04, 2026
0.67
0.67
0.67
0.67
0.65
+6.38%
0
0.00
Sep 03, 2026
0.63
0.63
0.63
0.63
0.61
-2.24%
0
0.00
Sep 02, 2026
0.65
0.65
0.65
0.65
0.63
0.00%
0
0.00
Sep 01, 2026
0.65
0.65
0.65
0.65
0.63
+1.46%
0
0.00
Aug 31, 2026
0.64
0.64
0.64
0.64
0.62
-0.81%
0
0.00
Aug 28, 2026
0.64
0.64
0.64
0.64
0.62
-1.43%
0
0.00
Aug 27, 2026
0.65
0.65
0.65
0.65
0.63
-3.82%
0
0.00
Aug 26, 2026
0.68
0.68
0.68
0.68
0.66
+0.77%
0
0.00
Aug 25, 2026
0.67
0.67
0.67
0.67
0.65
-4.27%
0
0.00
Aug 24, 2026
0.69
0.70
0.69
0.70
0.68
-2.72%
10
0.05
Aug 21, 2026
0.69
0.72
0.69
0.72
0.70
+6.56%
7,500
102.05
Aug 20, 2026
0.68
0.68
0.68
0.68
0.66
+3.97%
0
0.00
Aug 19, 2026
0.65
0.65
0.65
0.65
0.63
0.00%
0
0.00
Aug 18, 2026
0.65
0.65
0.65
0.65
0.63
-0.79%
0
0.00
Aug 17, 2026
0.66
0.66
0.66
0.66
0.64
-0.78%
0
0.00
Aug 14, 2026
0.66
0.66
0.66
0.66
0.64
+1.59%
0
0.00
Aug 13, 2026
0.65
0.65
0.65
0.65
0.63
-0.79%
0
0.00
Aug 12, 2026
0.66
0.66
0.66
0.66
0.64
-1.55%
0
0.00
Aug 11, 2026
0.67
0.67
0.67
0.67
0.65
+1.57%
0
0.00
Aug 10, 2026
0.66
0.66
0.66
0.66
0.64
-0.78%
0
0.00
Aug 07, 2026
0.66
0.66
0.66
0.66
0.64
-0.78%
0
0.00
Aug 06, 2026
0.67
0.67
0.67
0.67
0.65
+1.57%
0
0.00
Aug 05, 2026
0.66
0.66
0.66
0.66
0.64
-1.55%
0
0.00
Aug 04, 2026
0.67
0.67
0.67
0.67
0.65
-0.77%
0
0.00
Aug 03, 2026
0.67
0.67
0.67
0.67
0.65
+1.56%
0
0.00
Jul 31, 2026
0.66
0.66
0.66
0.66
0.64
+0.79%
0
0.00
Jul 30, 2026
0.66
0.66
0.66
0.66
0.64
-1.55%
0
0.00
Jul 29, 2026
0.67
0.67
0.67
0.67
0.65
0.00%
0
0.00
Jul 28, 2026
0.67
0.67
0.67
0.67
0.65
0.00%
0
0.00
Jul 27, 2026
0.67
0.67
0.67
0.67
0.65
-0.77%
0
0.00
Jul 24, 2026
0.67
0.67
0.67
0.67
0.65
+0.78%
0
0.00
Jul 23, 2026
0.67
0.67
0.67
0.67
0.65
-1.53%
0
0.00
Jul 22, 2026
0.68
0.68
0.68
0.68
0.66
+0.77%
0
0.00
Rows:
50