niiio finance group AG - NIIN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2024	0.64	0.66	0.66	0.67	0.64	2,607
July 02, 2024	0.62	0.63	0.63	0.63	0.61	22,553
July 01, 2024	0.63	0.63	0.63	0.63	0.63	0
June 28, 2024	0.62	0.63	0.63	0.63	0.62	900
June 27, 2024	0.6	0.62	0.62	0.62	0.6	5,053
June 26, 2024	0.6	0.61	0.61	0.61	0.6	300
June 25, 2024	0.6	0.61	0.61	0.61	0.6	1,500
June 24, 2024	0.6	0.61	0.61	0.61	0.6	1,500
June 21, 2024	0.6	0.61	0.61	0.61	0.6	1,600
June 20, 2024	0.6	0.61	0.61	0.61	0.6	1,000
June 19, 2024	0.6	0.61	0.61	0.61	0.6	2,000
June 18, 2024	0.61	0.61	0.61	0.61	0.61	0
June 17, 2024	0.61	0.61	0.61	0.61	0.61	0
June 14, 2024	0.61	0.61	0.61	0.61	0.61	0
June 13, 2024	0.6	0.61	0.61	0.61	0.6	23,201
June 12, 2024	0.6	0.61	0.61	0.61	0.6	500
June 11, 2024	0.6	0.61	0.61	0.61	0.6	6,299
June 10, 2024	0.61	0.6	0.6	0.61	0.6	1,490
June 07, 2024	0.6	0.61	0.61	0.61	0.6	12,967
June 06, 2024	0.6	0.61	0.61	0.61	0.6	4,805
June 05, 2024	0.61	0.61	0.61	0.61	0.61	17,430
June 04, 2024	0.6	0.61	0.61	0.61	0.56	30,055
June 03, 2024	0.61	0.61	0.61	0.61	0.61	22,916
May 31, 2024	0.6	0.61	0.61	0.61	0.6	15,778
May 30, 2024	0.61	0.61	0.61	0.61	0.61	11,399
May 29, 2024	0.61	0.61	0.61	0.61	0.61	9,210
May 28, 2024	0.64	0.62	0.62	0.64	0.62	7,021
May 27, 2024	0.6	0.63	0.63	0.63	0.6	5,000
May 24, 2024	0.62	0.62	0.62	0.62	0.62	6,750
May 23, 2024	0.62	0.62	0.62	0.62	0.62	7,625
May 22, 2024	0.63	0.6	0.6	0.63	0.6	8,500
May 21, 2024	0.63	0.62	0.62	0.63	0.6	20,805
May 20, 2024	0.62	0.62	0.62	0.62	0.62	0
May 17, 2024	0.61	0.62	0.62	0.62	0.6	7,000
May 16, 2024	0.63	0.63	0.63	0.63	0.63	0
May 15, 2024	0.63	0.63	0.63	0.63	0.63	0
May 14, 2024	0.64	0.63	0.63	0.64	0.63	4,000
May 13, 2024	0.62	0.62	0.62	0.62	0.62	0
May 10, 2024	0.62	0.62	0.62	0.62	0.62	0
May 09, 2024	0.62	0.62	0.62	0.62	0.62	0
May 08, 2024	0.62	0.62	0.62	0.62	0.62	0
May 07, 2024	0.62	0.62	0.62	0.62	0.62	0
May 06, 2024	0.61	0.61	0.61	0.61	0.61	0
May 03, 2024	0.6	0.61	0.61	0.61	0.6	500
May 02, 2024	0.58	0.6	0.6	0.6	0.55	78,608
April 30, 2024	0.61	0.62	0.62	0.62	0.6	10,483
April 29, 2024	0.61	0.62	0.62	0.62	0.61	4,517
April 26, 2024	0.61	0.62	0.62	0.62	0.61	2,565
April 25, 2024	0.63	0.63	0.63	0.63	0.63	0
April 24, 2024	0.67	0.63	0.63	0.67	0.61	5,793
April 23, 2024	0.64	0.64	0.64	0.64	0.64	0
April 22, 2024	0.63	0.64	0.64	0.64	0.63	11,238
April 19, 2024	0.65	0.65	0.65	0.65	0.64	3,059
April 18, 2024	0.6	0.64	0.64	0.64	0.6	464
April 17, 2024	0.61	0.56	0.56	0.61	0.56	25,460
April 16, 2024	0.61	0.64	0.64	0.64	0.61	13,450
April 15, 2024	0.61	0.63	0.63	0.63	0.61	1,000
April 12, 2024	0.64	0.64	0.64	0.64	0.61	12,000
April 11, 2024	0.61	0.63	0.63	0.63	0.61	6,000
April 10, 2024	0.6	0.62	0.62	0.62	0.6	1,000

niiio finance group AG (NIIN.DE) XETRA