Amsterdam - Delayed Quote
EUR
Nedap N.V. (NEDAP.AS)
90.00
0.00
(0.00%)
As of October 30 at 5:35:18 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
90.20
90.70
89.80
90.40
90.40
204
Oct 30, 2026
89.70
91.20
89.30
90.00
90.00
2,472
Oct 29, 2026
91.00
91.80
90.40
91.10
91.10
4,737
Oct 28, 2026
90.80
91.20
90.30
91.00
91.00
3,260
Oct 27, 2026
91.30
91.30
89.70
90.80
90.80
3,054
Oct 26, 2026
89.00
91.70
89.00
91.40
91.40
3,857
Oct 23, 2026
87.20
90.00
87.10
89.20
89.20
3,372
Oct 22, 2026
87.00
87.70
86.40
87.40
87.40
6,368
Oct 21, 2026
87.50
87.70
86.70
87.40
87.40
4,233
Oct 20, 2026
88.80
89.30
87.50
87.50
87.50
5,777
Oct 19, 2026
91.20
92.00
87.70
89.00
89.00
22,259
Oct 16, 2026
93.00
93.00
91.00
91.10
91.10
13,353
Oct 15, 2026
92.10
92.80
90.10
91.70
91.70
24,807
Oct 14, 2026
93.40
95.60
92.60
94.80
94.80
10,181
Oct 13, 2026
93.00
93.30
91.30
92.60
92.60
5,523
Oct 12, 2026
93.00
93.10
92.00
92.30
92.30
1,820
Oct 9, 2026
91.10
93.20
90.80
93.10
93.10
6,701
Oct 8, 2026
92.00
92.00
90.60
90.60
90.60
4,973
Oct 7, 2026
92.90
92.90
91.20
91.20
91.20
2,421
Oct 6, 2026
91.60
93.20
91.60
93.20
93.20
3,224
Oct 5, 2026
93.20
93.30
91.30
91.30
91.30
3,701
Oct 2, 2026
93.80
94.40
92.70
92.70
92.70
1,915
Oct 1, 2026
93.70
93.90
92.50
92.90
92.90
1,833
Sep 30, 2026
94.30
94.40
92.90
93.50
93.50
3,131
Sep 29, 2026
92.90
94.60
92.90
94.30
94.30
2,352
Sep 28, 2026
92.60
94.00
92.20
92.30
92.30
2,222
Sep 25, 2026
92.20
92.70
91.80
92.20
92.20
1,835
Sep 24, 2026
93.60
93.90
92.00
92.00
92.00
1,273
Sep 23, 2026
94.20
94.70
93.60
93.80
93.80
454
Sep 22, 2026
92.70
95.40
92.70
94.10
94.10
4,498
Sep 21, 2026
93.80
94.70
93.30
94.70
94.70
2,236
Sep 18, 2026
92.10
93.70
91.70
92.70
92.70
2,291
Sep 17, 2026
92.50
93.60
92.10
92.10
92.10
1,388
Sep 16, 2026
91.40
92.60
91.30
92.10
92.10
4,661
Sep 15, 2026
91.50
92.00
91.00
91.20
91.20
3,498
Sep 14, 2026
94.00
94.00
91.00
91.50
91.50
3,761
Sep 11, 2026
93.90
94.30
92.60
92.60
92.60
8,026
Sep 10, 2026
94.00
94.20
93.50
93.70
93.70
3,914
Sep 9, 2026
94.10
94.50
93.30
94.20
94.20
5,332
Sep 8, 2026
93.70
94.20
93.00
94.00
94.00
1,265
Sep 7, 2026
95.00
95.00
94.00
94.20
94.20
5,071
Sep 4, 2026
93.00
94.00
92.80
93.70
93.70
3,156
Sep 3, 2026
91.00
93.40
90.80
93.20
93.20
6,257
Sep 2, 2026
91.30
91.90
91.00
91.00
91.00
1,828
Sep 1, 2026
93.20
93.20
90.90
91.10
91.10
3,075
Aug 31, 2026
93.30
93.70
92.10
92.20
92.20
3,408
Aug 28, 2026
91.60
95.10
91.20
93.90
93.90
6,032
Aug 27, 2026
91.30
91.60
90.80
91.40
91.40
2,724
Aug 26, 2026
91.60
92.40
91.10
91.10
91.10
1,415
Aug 25, 2026
91.20
92.30
91.20
91.50
91.50
2,273
Aug 24, 2026
91.80
92.00
91.10
91.10
91.10
2,430
Aug 21, 2026
91.20
93.40
91.20
92.30
92.30
3,866
Aug 20, 2026
93.60
93.60
91.20
91.40
91.40
6,567
Aug 19, 2026
95.10
95.40
93.00
93.30
93.30
3,817
Aug 18, 2026
97.00
97.00
94.90
94.90
94.90
3,680
Aug 17, 2026
97.60
98.30
96.90
97.10
97.10
3,094
Aug 14, 2026
97.00
98.50
96.70
96.70
96.70
5,355
Aug 13, 2026
97.00
97.00
95.80
96.90
96.90
5,736
Aug 12, 2026
96.80
97.40
96.20
96.40
96.40
1,306
Aug 11, 2026
97.20
97.30
96.20
96.80
96.80
3,130
Aug 10, 2026
97.40
97.40
95.80
95.90
95.90
2,213
Aug 7, 2026
96.00
97.70
95.20
96.60
96.60
2,584
Aug 6, 2026
96.30
96.60
95.20
95.40
95.40
1,826
Aug 5, 2026
95.60
97.30
95.30
96.40
96.40
2,515
Aug 4, 2026
93.90
97.00
93.60
95.60
95.60
3,208
Aug 3, 2026
97.10
98.40
94.80
94.80
94.80
4,253
Jul 31, 2026
96.20
96.90
95.70
96.10
96.10
3,468
Jul 30, 2026
95.10
97.00
95.10
96.70
96.70
4,028
Jul 29, 2026
96.20
96.20
94.90
95.10
95.10
2,796
Jul 28, 2026
96.60
96.60
94.50
95.90
95.90
3,072
Jul 27, 2026
98.60
99.50
96.90
97.00
97.00
5,221
Jul 24, 2026
99.00
99.90
98.30
98.90
98.90
3,138
Jul 23, 2026
101.00
101.20
98.70
99.90
99.90
5,803
Jul 22, 2026
96.00
102.60
96.00
101.60
101.60
11,683
Jul 21, 2026
94.40
95.90
93.90
95.50
95.50
3,526
Jul 20, 2026
93.90
94.60
91.30
94.50
94.50
6,135
Jul 17, 2026
93.80
94.00
90.20
94.00
94.00
11,363
Jul 16, 2026
93.30
95.00
92.30
94.70
94.70
11,842
Jul 15, 2026
92.70
93.70
92.20
93.10
93.10
6,014
Jul 14, 2026
92.00
93.00
91.70
92.50
92.50
6,360
Jul 13, 2026
92.60
93.00
92.10
92.40
92.40
3,786
Jul 10, 2026
95.00
95.00
92.00
93.20
93.20
4,517
Jul 9, 2026
91.70
94.20
91.70
94.20
94.20
2,774
Jul 8, 2026
93.60
93.60
91.50
92.40
92.40
9,342
Jul 7, 2026
93.30
94.20
93.20
93.60
93.60
2,933
Jul 6, 2026
96.20
96.20
93.50
93.60
93.60
5,667
Jul 3, 2026
93.70
97.00
92.80
96.10
96.10
5,042
Jul 2, 2026
95.80
95.90
93.70
93.70
93.70
4,785
Jul 1, 2026
95.20
95.90
94.00
95.00
95.00
4,140
Jun 30, 2026
95.00
95.60
94.20
95.50
95.50
2,743
Jun 29, 2026
95.80
95.80
94.00
94.40
94.40
3,067
Jun 26, 2026
96.00
96.00
94.00
94.30
94.30
6,701
Jun 25, 2026
96.10
96.40
95.50
96.10
96.10
1,915
Jun 24, 2026
96.60
96.60
95.00
96.00
96.00
2,568
Jun 23, 2026
96.00
97.00
95.00
96.50
96.50
4,921
Jun 22, 2026
96.50
96.50
95.70
96.30
96.30
2,541
Jun 19, 2026
96.20
97.05
95.90
96.30
96.30
2,995
Jun 18, 2026
97.20
97.20
96.10
96.60
96.60
2,004
Jun 17, 2026
96.30
97.90
95.50
97.50
97.50
4,423
Jun 16, 2026
97.00
97.20
95.70
96.50
96.50
4,652
Jun 15, 2026
98.20
99.00
96.60
96.90
96.90
5,467
Jun 12, 2026
97.40
98.50
97.20
97.80
97.80
3,564
Jun 11, 2026
97.50
97.85
96.60
97.20
97.20
3,226
Jun 10, 2026
98.20
98.60
96.80
97.80
97.80
3,639
Jun 9, 2026
98.80
99.40
97.90
97.90
97.90
7,061
Jun 8, 2026
97.00
99.10
96.00
99.00
99.00
6,109
Jun 5, 2026
99.60
99.90
97.60
98.10
98.10
16,463
Jun 4, 2026
99.20
99.90
97.90
99.90
99.90
17,533
Jun 3, 2026
98.50
99.80
97.90
99.20
99.20
10,305
Jun 2, 2026
96.50
98.60
96.30
97.70
97.70
8,056
Jun 1, 2026
95.20
96.30
94.50
96.10
96.10
5,769
May 29, 2026
94.90
96.20
94.10
95.20
95.20
6,078
May 28, 2026
94.50
95.30
94.00
94.00
94.00
20,005
May 27, 2026
95.10
96.50
94.10
95.00
95.00
6,880
May 26, 2026
95.60
95.80
94.30
94.80
94.80
3,877
May 25, 2026
94.40
95.00
94.00
95.00
95.00
5,772
May 22, 2026
91.80
94.70
91.70
94.60
94.60
9,020
May 21, 2026
91.40
91.60
90.50
91.40
91.40
2,487
May 20, 2026
89.40
91.40
89.40
91.40
91.40
5,780
May 19, 2026
88.80
90.30
88.80
89.50
89.50
3,683
May 18, 2026
88.70
89.20
87.20
89.10
89.10
3,651
May 15, 2026
89.50
89.60
88.80
89.40
89.40
2,146
May 14, 2026
89.00
89.90
88.50
89.30
89.30
1,963
May 13, 2026
90.00
90.00
89.10
89.60
89.60
3,812
May 12, 2026
90.30
91.00
89.10
89.10
89.10
7,384
May 11, 2026
89.70
90.90
89.50
89.70
89.70
9,252
May 8, 2026
89.20
89.80
88.70
89.80
89.80
4,446
May 7, 2026
89.00
90.10
88.50
89.50
89.50
9,035
May 6, 2026
88.00
89.40
87.70
89.40
89.40
8,296
May 5, 2026
86.00
87.90
85.60
87.90
87.90
5,886
May 4, 2026
85.00
86.50
84.90
85.20
85.20
8,574
Apr 30, 2026
82.60
84.50
81.30
84.50
84.50
9,796
Apr 29, 2026
82.90
82.90
81.00
81.40
81.40
5,138
Apr 28, 2026
83.00
83.20
81.90
82.10
82.10
8,405
Apr 27, 2026
83.00
83.80
82.50
82.70
82.70
3,725
Apr 24, 2026
83.00
83.70
82.70
82.70
82.70
3,435
Apr 23, 2026
83.40
83.70
82.60
83.30
83.30
8,076
Apr 22, 2026
84.80
85.20
83.50
83.50
83.50
7,810
Apr 21, 2026
84.50
85.00
83.20
84.40
84.40
8,406
Apr 20, 2026
84.00
84.80
83.40
84.50
84.50
10,251
Apr 17, 2026
82.80
84.60
82.10
84.20
84.20
12,446
Apr 16, 2026
81.60
82.60
81.50
82.00
82.00
9,585
Apr 15, 2026
82.50
83.00
81.70
81.80
81.80
5,554
Apr 14, 2026
81.60
82.80
81.60
81.90
81.90
9,350
Apr 13, 2026
80.00
81.80
80.00
81.80
81.80
5,778
Apr 10, 2026
3.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
81.00
82.00
80.00
80.10
80.10
25,442
Apr 9, 2026
85.20
87.50
84.00
85.00
81.30
49,804
Apr 8, 2026
85.50
86.40
84.70
85.50
81.78
31,140
Apr 7, 2026
83.70
87.00
82.20
82.20
78.62
24,919
Apr 2, 2026
82.00
82.00
79.20
81.20
77.67
11,412
Apr 1, 2026
81.50
82.30
80.70
81.40
77.86
11,908
Mar 31, 2026
79.30
79.30
77.50
79.00
75.56
7,285
Mar 30, 2026
78.50
79.40
78.40
78.70
75.27
6,680
Mar 27, 2026
79.10
80.15
77.80
78.40
74.99
9,251
Mar 26, 2026
80.60
80.60
79.10
79.20
75.75
4,517
Mar 25, 2026
79.60
80.60
79.20
80.50
77.00
9,113
Mar 24, 2026
79.80
79.80
78.40
78.90
75.47
6,069
Mar 23, 2026
78.00
80.20
77.00
79.70
76.23
12,324
Mar 20, 2026
80.20
80.30
78.90
78.90
75.47
7,892
Mar 19, 2026
80.40
80.90
79.60
80.00
76.52
8,177
Mar 18, 2026
81.90
82.00
80.60
80.70
77.19
5,287
Mar 17, 2026
81.00
81.80
80.50
81.00
77.47
7,655
Mar 16, 2026
82.40
82.50
81.00
81.20
77.67
5,888
Mar 13, 2026
83.70
83.70
81.40
81.80
78.24
5,046
Mar 12, 2026
82.30
82.30
81.00
82.10
78.53
5,019
Mar 11, 2026
82.50
82.50
81.40
82.10
78.53
5,217
Mar 10, 2026
82.00
83.20
81.90
83.20
79.58
7,182
Mar 9, 2026
80.00
81.50
79.50
81.40
77.86
7,392
Mar 6, 2026
83.30
83.30
81.60
81.90
78.33
8,712
Mar 5, 2026
85.30
85.30
83.00
83.00
79.39
9,610
Mar 4, 2026
83.90
84.90
83.80
84.40
80.73
6,276
Mar 3, 2026
84.40
85.10
83.30
83.70
80.06
15,520
Mar 2, 2026
84.90
86.00
84.50
84.70
81.01
13,628
Feb 27, 2026
86.30
86.80
85.10
85.10
81.40
10,378
Feb 26, 2026
86.00
87.70
85.40
86.30
82.54
4,656
Feb 25, 2026
87.40
87.50
84.80
84.90
81.20
20,494
Feb 24, 2026
90.90
91.30
86.00
87.00
83.21
36,330
Feb 23, 2026
89.10
90.40
88.40
89.60
85.70
8,468
Feb 20, 2026
88.90
89.40
87.70
89.10
85.22
12,401
Feb 19, 2026
88.70
89.00
88.00
88.10
84.27
7,301
Feb 18, 2026
87.30
89.20
87.10
88.70
84.84
2,922
Feb 17, 2026
87.30
87.40
86.50
87.30
83.50
3,459
Feb 16, 2026
86.50
88.00
86.50
87.60
83.79
2,702
Feb 13, 2026
85.50
86.60
85.30
86.40
82.64
5,598
Feb 12, 2026
86.50
86.70
84.80
85.70
81.97
8,128
Feb 11, 2026
87.50
87.50
86.20
86.20
82.45
3,251
Feb 10, 2026
87.00
87.90
86.60
87.70
83.88
3,393
Feb 9, 2026
88.40
88.40
87.00
87.30
83.50
2,784
Feb 6, 2026
86.50
88.30
86.00
88.30
84.46
9,044
Feb 5, 2026
87.00
87.60
86.60
86.60
82.83
2,548
Feb 4, 2026
87.10
87.50
86.50
87.30
83.50
6,759
Feb 3, 2026
87.80
88.10
86.50
87.00
83.21
3,842
Feb 2, 2026
86.50
87.70
85.50
87.20
83.40
8,728
Jan 30, 2026
87.30
88.00
86.60
87.00
83.21
4,612
Jan 29, 2026
87.30
87.30
86.00
87.00
83.21
4,584
Jan 28, 2026
87.50
88.10
86.30
86.90
83.12
7,727
Jan 27, 2026
87.60
88.10
87.00
87.50
83.69
3,297
Jan 26, 2026
87.40
88.20
86.00
87.40
83.60
8,596
Jan 23, 2026
90.00
90.40
86.90
87.30
83.50
13,507
Jan 22, 2026
90.00
91.20
90.00
90.80
86.85
2,463
Jan 21, 2026
90.30
90.30
88.10
89.60
85.70
3,918
Jan 20, 2026
89.20
89.40
88.40
89.10
85.22
5,190
Jan 19, 2026
90.00
90.00
88.10
89.00
85.13
5,082
Jan 16, 2026
92.00
92.10
90.10
90.90
86.94
6,154
Jan 15, 2026
92.00
92.70
91.40
92.00
88.00
5,208
Jan 14, 2026
92.40
92.70
91.10
91.60
87.61
2,807
Jan 13, 2026
92.40
92.50
91.40
92.10
88.09
3,001
Jan 12, 2026
93.00
93.40
91.80
92.40
88.38
5,631
Jan 9, 2026
91.00
93.10
91.00
92.50
88.47
4,279
Jan 8, 2026
92.50
92.70
90.50
90.50
86.56
4,976
Jan 7, 2026
91.50
93.10
91.50
92.80
88.76
3,490
Jan 6, 2026
92.00
92.50
90.70
91.50
87.52
4,625
Jan 5, 2026
92.10
92.70
90.00
92.70
88.66
3,533
Jan 2, 2026
89.90
92.00
89.90
91.60
87.61
5,748
Dec 31, 2025
89.60
90.30
89.20
89.90
85.99
1,372
Dec 30, 2025
89.70
90.50
88.20
90.30
86.37
5,609
Dec 29, 2025
89.50
90.60
89.20
90.10
86.18
4,088
Dec 24, 2025
89.80
90.30
89.60
89.70
85.80
900
Dec 23, 2025
90.00
90.60
89.50
90.30
86.37
2,379
Dec 22, 2025
89.70
90.50
89.10
90.20
86.27
4,300
Dec 19, 2025
89.40
90.00
88.30
89.60
85.70
6,709
Dec 18, 2025
88.70
89.60
88.10
89.60
85.70
7,165
Dec 17, 2025
89.80
89.80
87.80
89.00
85.13
4,172
Dec 16, 2025
90.40
90.50
89.10
90.10
86.18
4,838
Dec 15, 2025
89.90
91.80
89.80
90.40
86.46
9,208
Dec 12, 2025
91.30
91.90
89.20
90.20
86.27
4,128
Dec 11, 2025
92.50
92.50
90.90
91.30
87.33
2,759
Dec 10, 2025
93.00
93.00
91.60
91.60
87.61
3,847
Dec 9, 2025
93.10
93.70
92.50
93.30
89.24
2,687
Dec 8, 2025
94.00
94.20
92.90
93.70
89.62
2,496
Dec 5, 2025
92.00
94.80
92.00
94.20
90.10
4,946
Dec 4, 2025
92.70
92.90
91.60
91.60
87.61
3,872
Dec 3, 2025
92.20
93.70
92.10
92.60
88.57
3,754
Dec 2, 2025
92.70
93.30
92.20
92.80
88.76
3,139
Dec 1, 2025
93.50
93.80
91.90
92.60
88.57
5,717
Nov 28, 2025
94.30
94.30
93.10
93.70
89.62
2,199
Nov 27, 2025
94.00
94.40
93.10
94.30
90.20
3,105
Nov 26, 2025
93.90
94.10
92.40
93.00
88.95
4,227
Nov 25, 2025
94.70
94.90
92.80
94.00
89.91
3,729
Nov 24, 2025
92.00
93.50
91.50
93.10
89.05
3,608
Nov 21, 2025
92.20
92.20
89.60
91.80
87.80
4,780
Nov 20, 2025
92.40
94.50
92.40
93.40
89.33
4,730
Nov 19, 2025
93.30
94.00
91.80
92.30
88.28
3,965
Nov 18, 2025
93.00
94.20
92.60
93.40
89.33
7,568
Nov 17, 2025
96.20
96.20
93.20
93.70
89.62
10,347
Nov 14, 2025
95.40
96.00
94.00
96.00
91.82
5,123
Nov 13, 2025
97.40
98.20
95.30
96.20
92.01
4,535
Nov 12, 2025
99.40
99.40
97.30
97.60
93.35
2,972
Nov 11, 2025
99.00
99.00
97.20
97.70
93.45
4,503
Nov 10, 2025
99.00
100.40
98.60
98.70
94.40
3,891
Nov 7, 2025
100.00
101.10
97.70
98.90
94.59
9,407
Nov 6, 2025
100.60
100.60
98.90
99.50
95.17
4,444
Nov 5, 2025
101.00
101.00
99.30
100.80
96.41
6,282
Nov 4, 2025
99.00
102.00
98.50
101.80
97.37
8,591
Nov 3, 2025
103.00
103.40
99.20
100.80
96.41
20,217
