Hamburg
EUR
Insurance Australia Group Ltd (NRM.HM)
5.45
-0.05
(-0.91%)
At close: November 2 at 5:25:01 PM GMT+1
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 3, 2026
5.40
5.40
5.40
5.40
5.40
-
Oct 30, 2026
5.50
5.50
5.50
5.50
5.50
-
Oct 29, 2026
5.45
5.45
5.45
5.45
5.45
-
Oct 28, 2026
5.35
5.35
5.35
5.35
5.35
-
Oct 27, 2026
5.50
5.55
5.50
5.55
5.55
-
Oct 26, 2026
5.50
5.50
5.50
5.50
5.50
-
Oct 23, 2026
5.50
5.50
5.50
5.50
5.50
-
Oct 22, 2026
5.50
5.50
5.45
5.50
5.50
-
Oct 21, 2026
5.40
5.40
5.40
5.40
5.40
-
Oct 20, 2026
5.35
5.40
5.35
5.40
5.40
-
Oct 19, 2026
5.30
5.30
5.30
5.30
5.30
-
Oct 16, 2026
5.20
5.20
5.20
5.20
5.20
-
Oct 15, 2026
5.20
5.20
5.20
5.20
5.20
-
Oct 14, 2026
5.10
5.15
5.10
5.10
5.10
-
Oct 13, 2026
5.20
5.25
5.15
5.25
5.25
-
Oct 12, 2026
5.05
5.05
5.05
5.05
5.05
-
Oct 9, 2026
4.96
4.98
4.96
4.98
4.98
-
Oct 8, 2026
4.92
4.92
4.92
4.92
4.92
-
Oct 7, 2026
4.86
4.94
4.86
4.94
4.94
-
Oct 6, 2026
4.82
4.82
4.82
4.82
4.82
-
Oct 5, 2026
4.72
4.74
4.72
4.74
4.74
-
Oct 2, 2026
4.70
4.72
4.70
4.72
4.72
-
Oct 1, 2026
4.68
4.68
4.66
4.66
4.66
-
Sep 30, 2026
4.80
4.80
4.78
4.78
4.78
-
Sep 29, 2026
4.82
4.82
4.80
4.82
4.82
-
Sep 28, 2026
4.84
4.84
4.82
4.82
4.82
-
Sep 25, 2026
4.80
4.80
4.80
4.80
4.80
-
Sep 24, 2026
4.78
4.78
4.76
4.76
4.76
-
Sep 23, 2026
4.82
4.82
4.78
4.78
4.78
-
Sep 22, 2026
4.92
5.00
4.92
5.00
5.00
-
Sep 21, 2026
4.94
4.96
4.94
4.96
4.96
-
Sep 18, 2026
4.92
4.94
4.92
4.94
4.94
-
Sep 17, 2026
4.96
4.96
4.96
4.96
4.96
-
Sep 16, 2026
4.88
4.92
4.88
4.92
4.92
-
Sep 15, 2026
5.05
5.05
5.05
5.05
5.05
-
Sep 14, 2026
4.98
5.05
4.98
5.05
5.05
-
Sep 11, 2026
4.92
4.94
4.92
4.94
4.94
-
Sep 10, 2026
4.76
4.76
4.72
4.72
4.72
-
Sep 9, 2026
4.70
4.70
4.68
4.68
4.68
-
Sep 8, 2026
4.82
4.82
4.82
4.82
4.82
-
Sep 7, 2026
4.90
4.90
4.90
4.90
4.90
-
Sep 4, 2026
4.94
4.94
4.92
4.92
4.92
-
Sep 3, 2026
5.00
5.05
5.00
5.05
5.05
-
Sep 2, 2026
5.05
5.05
5.05
5.05
5.05
-
Sep 1, 2026
4.80
4.80
4.78
4.78
4.78
-
Aug 31, 2026
4.78
4.84
4.78
4.84
4.84
-
Aug 28, 2026
4.78
4.80
4.78
4.80
4.80
-
Aug 27, 2026
4.72
4.74
4.72
4.74
4.74
-
Aug 26, 2026
4.70
4.70
4.70
4.70
4.70
-
Aug 25, 2026
4.78
4.78
4.78
4.78
4.78
-
Aug 24, 2026
0.12472
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
4.56
4.56
4.56
4.56
4.56
-
Aug 21, 2026
4.76
4.78
4.76
4.78
4.58
-
Aug 20, 2026
4.78
4.78
4.70
4.70
4.50
-
Aug 19, 2026
4.88
4.94
4.88
4.94
4.73
-
Aug 18, 2026
4.88
4.88
4.86
4.86
4.66
-
Aug 17, 2026
4.94
4.98
4.94
4.98
4.77
-
Aug 14, 2026
4.90
4.92
4.90
4.92
4.71
-
Aug 13, 2026
4.74
4.76
4.74
4.76
4.56
-
Aug 12, 2026
4.92
4.94
4.92
4.94
4.73
-
Aug 11, 2026
4.80
4.82
4.80
4.82
4.62
-
Aug 10, 2026
5.05
5.05
5.05
5.05
4.84
-
Aug 7, 2026
5.20
5.20
5.20
5.20
4.98
-
Aug 6, 2026
5.15
5.15
5.15
5.15
4.93
-
Aug 5, 2026
5.15
5.15
5.15
5.15
4.93
-
Aug 4, 2026
5.15
5.20
5.15
5.20
4.98
-
Aug 3, 2026
5.15
5.15
5.15
5.15
4.93
-
Jul 31, 2026
5.10
5.10
5.10
5.10
4.89
-
Jul 30, 2026
5.15
5.20
5.15
5.20
4.98
-
Jul 29, 2026
5.25
5.25
5.20
5.20
4.98
-
Jul 28, 2026
5.20
5.20
5.20
5.20
4.98
-
Jul 27, 2026
5.20
5.20
5.20
5.20
4.98
-
Jul 24, 2026
5.15
5.20
5.15
5.20
4.98
-
Jul 23, 2026
5.10
5.10
5.05
5.05
4.84
-
Jul 22, 2026
5.10
5.10
5.10
5.10
4.89
-
Jul 21, 2026
5.15
5.15
5.15
5.15
4.93
-
Jul 20, 2026
5.10
5.10
5.10
5.10
4.89
-
Jul 17, 2026
5.05
5.05
5.05
5.05
4.84
-
Jul 16, 2026
4.98
5.00
4.98
5.00
4.79
-
Jul 15, 2026
4.94
4.96
4.94
4.96
4.75
-
Jul 14, 2026
4.98
5.00
4.98
5.00
4.79
-
Jul 13, 2026
5.05
5.05
5.05
5.05
4.84
-
Jul 10, 2026
4.86
4.88
4.86
4.88
4.68
-
Jul 9, 2026
4.88
4.90
4.88
4.90
4.69
-
Jul 8, 2026
4.94
4.94
4.90
4.90
4.69
-
Jul 7, 2026
4.86
4.86
4.84
4.84
4.64
-
Jul 6, 2026
4.82
4.84
4.82
4.84
4.64
-
Jul 3, 2026
4.84
4.84
4.84
4.84
4.64
-
Jul 2, 2026
4.86
4.86
4.86
4.86
4.66
-
Jul 1, 2026
4.80
4.84
4.80
4.84
4.64
-
Jun 30, 2026
4.80
4.84
4.80
4.84
4.64
-
Jun 29, 2026
4.78
4.78
4.78
4.78
4.58
-
Jun 26, 2026
4.78
4.80
4.78
4.80
4.60
-
Jun 25, 2026
4.92
4.92
4.90
4.90
4.69
-
Jun 24, 2026
4.74
4.74
4.74
4.74
4.54
-
Jun 23, 2026
5.00
5.00
4.98
4.98
4.77
-
Jun 22, 2026
4.94
4.94
4.94
4.94
4.73
-
Jun 19, 2026
4.80
4.80
4.80
4.80
4.60
-
Jun 18, 2026
4.82
4.84
4.82
4.84
4.64
-
Jun 17, 2026
4.78
4.78
4.78
4.78
4.58
-
Jun 16, 2026
4.72
4.72
4.72
4.72
4.52
-
Jun 15, 2026
4.70
4.74
4.70
4.74
4.54
-
Jun 12, 2026
4.80
4.82
4.80
4.82
4.62
-
Jun 11, 2026
4.74
4.74
4.74
4.74
4.54
-
Jun 10, 2026
4.72
4.72
4.70
4.70
4.50
-
Jun 9, 2026
4.52
4.68
4.52
4.68
4.48
-
Jun 8, 2026
4.50
4.52
4.50
4.52
4.33
-
Jun 5, 2026
4.56
4.56
4.56
4.56
4.37
-
Jun 4, 2026
4.58
4.58
4.58
4.58
4.39
-
Jun 3, 2026
4.50
4.50
4.48
4.48
4.29
-
Jun 2, 2026
4.60
4.62
4.60
4.62
4.43
-
Jun 1, 2026
4.70
4.70
4.62
4.62
4.43
-
May 29, 2026
4.64
4.64
4.60
4.60
4.41
-
May 28, 2026
4.56
4.58
4.56
4.58
4.39
-
May 27, 2026
4.64
4.64
4.62
4.62
4.43
-
May 26, 2026
4.58
4.62
4.58
4.62
4.43
-
May 25, 2026
4.68
4.68
4.68
4.68
4.48
-
May 22, 2026
4.74
4.76
4.74
4.76
4.56
-
May 21, 2026
4.92
4.92
4.92
4.92
4.71
-
May 20, 2026
4.90
4.92
4.90
4.92
4.71
-
May 19, 2026
4.94
4.94
4.86
4.86
4.66
-
May 18, 2026
4.86
4.88
4.86
4.88
4.68
-
May 15, 2026
4.88
4.88
4.76
4.76
4.56
-
May 14, 2026
4.80
4.82
4.80
4.82
4.62
-
May 13, 2026
4.62
4.64
4.62
4.64
4.45
-
May 12, 2026
4.54
4.54
4.52
4.52
4.33
-
May 11, 2026
4.44
4.46
4.44
4.46
4.27
-
May 8, 2026
4.40
4.42
4.40
4.42
4.24
-
May 7, 2026
4.58
4.58
4.58
4.58
4.39
-
May 6, 2026
4.66
4.66
4.66
4.66
4.47
-
May 5, 2026
4.60
4.62
4.60
4.62
4.43
-
May 4, 2026
4.58
4.58
4.56
4.56
4.37
-
Apr 30, 2026
4.50
4.54
4.50
4.54
4.35
-
Apr 29, 2026
4.38
4.38
4.36
4.36
4.18
-
Apr 28, 2026
4.36
4.36
4.34
4.34
4.16
-
Apr 27, 2026
4.36
4.36
4.36
4.36
4.18
-
Apr 24, 2026
4.36
4.38
4.36
4.38
4.20
-
Apr 23, 2026
4.46
4.46
4.46
4.46
4.27
-
Apr 22, 2026
4.50
4.52
4.50
4.52
4.33
-
Apr 21, 2026
4.50
4.50
4.50
4.50
4.31
-
Apr 20, 2026
4.46
4.48
4.46
4.48
4.29
-
Apr 17, 2026
4.48
4.50
4.48
4.50
4.31
-
Apr 16, 2026
4.50
4.50
4.48
4.48
4.29
-
Apr 15, 2026
4.44
4.46
4.44
4.46
4.27
-
Apr 14, 2026
4.36
4.40
4.36
4.40
4.22
-
Apr 13, 2026
4.30
4.32
4.30
4.32
4.14
-
Apr 10, 2026
4.28
4.28
4.28
4.28
4.10
-
Apr 9, 2026
4.24
4.26
4.24
4.26
4.08
-
Apr 8, 2026
4.26
4.26
4.24
4.24
4.06
-
Apr 7, 2026
4.30
4.30
4.28
4.28
4.10
-
Apr 2, 2026
4.26
4.32
4.26
4.32
4.14
-
Apr 1, 2026
4.30
4.32
4.30
4.32
4.14
-
Mar 31, 2026
4.34
4.34
4.28
4.28
4.10
-
Mar 30, 2026
4.36
4.38
4.36
4.38
4.20
-
Mar 27, 2026
4.40
4.40
4.36
4.36
4.18
-
Mar 26, 2026
4.44
4.44
4.40
4.40
4.22
-
Mar 25, 2026
4.44
4.46
4.44
4.46
4.27
-
Mar 24, 2026
4.40
4.40
4.40
4.40
4.22
-
Mar 23, 2026
4.42
4.46
4.42
4.46
4.27
-
Mar 20, 2026
4.36
4.36
4.32
4.32
4.14
-
Mar 19, 2026
4.34
4.34
4.30
4.30
4.12
-
Mar 18, 2026
4.38
4.38
4.34
4.34
4.16
-
Mar 17, 2026
4.40
4.44
4.40
4.44
4.25
-
Mar 16, 2026
4.40
4.40
4.40
4.40
4.22
-
Mar 13, 2026
4.36
4.36
4.36
4.36
4.18
-
Mar 12, 2026
4.26
4.26
4.24
4.24
4.06
-
Mar 11, 2026
4.18
4.18
4.18
4.18
4.01
-
Mar 10, 2026
3.98
4.06
3.98
4.06
3.89
-
Mar 9, 2026
3.88
3.92
3.88
3.92
3.76
-
Mar 6, 2026
3.92
3.92
3.90
3.90
3.74
-
Mar 5, 2026
3.92
3.92
3.88
3.88
3.72
-
Mar 4, 2026
3.86
3.94
3.86
3.94
3.78
-
Mar 3, 2026
3.96
3.96
3.92
3.92
3.76
-
Mar 2, 2026
3.96
4.04
3.96
4.04
3.87
-
Feb 27, 2026
3.98
3.98
3.96
3.96
3.79
-
Feb 26, 2026
4.00
4.00
3.96
3.96
3.79
-
Feb 25, 2026
3.96
3.96
3.96
3.96
3.79
-
Feb 24, 2026
4.04
4.04
3.98
3.98
3.81
-
Feb 23, 2026
4.12
4.12
4.12
4.12
3.95
-
Feb 20, 2026
4.18
4.20
4.18
4.20
4.02
-
Feb 19, 2026
4.10
4.10
4.10
4.10
3.93
-
Feb 18, 2026
4.02
4.08
4.02
4.08
3.91
-
Feb 17, 2026
0.074832
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
4.08
4.08
4.06
4.06
3.89
-
Feb 16, 2026
4.10
4.14
4.10
4.14
3.85
-
Feb 13, 2026
4.04
4.06
4.04
4.06
3.78
-
Feb 12, 2026
4.08
4.08
4.04
4.04
3.76
-
Feb 11, 2026
4.28
4.30
4.28
4.30
4.00
-
Feb 10, 2026
4.28
4.28
4.28
4.28
3.98
-
Feb 9, 2026
4.56
4.58
4.54
4.58
4.26
-
Feb 6, 2026
4.42
4.48
4.42
4.48
4.17
-
Feb 5, 2026
4.58
4.58
4.44
4.44
4.13
-
Feb 4, 2026
4.50
4.50
4.42
4.42
4.11
-
Feb 3, 2026
4.46
4.46
4.34
4.34
4.04
-
Feb 2, 2026
4.38
4.46
4.38
4.46
4.15
-
Jan 30, 2026
4.38
4.40
4.38
4.40
4.09
-
Jan 29, 2026
4.42
4.42
4.36
4.36
4.06
-
Jan 28, 2026
4.22
4.22
4.22
4.22
3.93
-
Jan 27, 2026
4.24
4.24
4.24
4.24
3.94
-
Jan 26, 2026
4.22
4.26
4.22
4.26
3.96
-
Jan 23, 2026
4.22
4.22
4.22
4.22
3.93
-
Jan 22, 2026
4.24
4.26
4.24
4.26
3.96
-
Jan 21, 2026
4.22
4.26
4.22
4.26
3.96
-
Jan 20, 2026
4.24
4.24
4.22
4.22
3.93
-
Jan 19, 2026
4.28
4.28
4.24
4.24
3.94
-
Jan 16, 2026
4.24
4.24
4.22
4.22
3.93
-
Jan 15, 2026
4.30
4.30
4.28
4.28
3.98
-
Jan 14, 2026
4.34
4.34
4.30
4.30
4.00
-
Jan 13, 2026
4.40
4.40
4.38
4.38
4.08
-
Jan 12, 2026
4.40
4.42
4.40
4.42
4.11
-
Jan 9, 2026
4.52
4.54
4.52
4.54
4.22
-
Jan 8, 2026
4.50
4.52
4.50
4.52
4.21
-
Jan 7, 2026
4.52
4.52
4.52
4.52
4.21
-
Jan 6, 2026
4.46
4.48
4.46
4.48
4.17
-
Jan 5, 2026
4.44
4.46
4.44
4.46
4.15
-
Jan 2, 2026
4.48
4.48
4.46
4.46
4.15
-
Dec 30, 2025
4.50
4.50
4.50
4.50
4.19
-
Dec 29, 2025
4.46
4.46
4.44
4.44
4.13
-
Dec 23, 2025
4.52
4.54
4.52
4.54
4.22
-
Dec 22, 2025
4.42
4.42
4.42
4.42
4.11
-
Dec 19, 2025
4.42
4.42
4.42
4.42
4.11
-
Dec 18, 2025
4.38
4.42
4.38
4.42
4.11
-
Dec 17, 2025
4.38
4.40
4.38
4.40
4.09
-
Dec 16, 2025
4.40
4.40
4.40
4.40
4.09
-
Dec 15, 2025
4.38
4.38
4.36
4.36
4.06
-
Dec 12, 2025
4.38
4.38
4.34
4.34
4.04
-
Dec 11, 2025
4.34
4.34
4.34
4.34
4.04
-
Dec 10, 2025
4.44
4.44
4.44
4.44
4.13
-
Dec 9, 2025
4.44
4.46
4.44
4.46
4.15
-
Dec 8, 2025
4.40
4.40
4.40
4.40
4.09
-
Dec 5, 2025
4.34
4.36
4.34
4.36
4.06
-
Dec 4, 2025
4.36
4.36
4.36
4.36
4.06
-
Dec 3, 2025
4.28
4.28
4.26
4.26
3.96
-
Dec 2, 2025
4.30
4.30
4.30
4.30
4.00
-
Dec 1, 2025
4.28
4.28
4.28
4.28
3.98
-
Nov 28, 2025
4.32
4.34
4.32
4.34
4.04
-
Nov 27, 2025
4.30
4.30
4.30
4.30
4.00
-
Nov 26, 2025
4.26
4.26
4.26
4.26
3.96
-
Nov 25, 2025
4.26
4.26
4.26
4.26
3.96
-
Nov 24, 2025
4.28
4.30
4.28
4.30
4.00
-
Nov 21, 2025
4.26
4.26
4.26
4.26
3.96
-
Nov 20, 2025
4.28
4.28
4.24
4.24
3.94
-
Nov 19, 2025
4.28
4.28
4.28
4.28
3.98
-
Nov 18, 2025
4.26
4.28
4.26
4.28
3.98
-
Nov 17, 2025
4.34
4.34
4.32
4.32
4.02
-
Nov 14, 2025
4.34
4.36
4.34
4.36
4.06
-
Nov 13, 2025
4.42
4.42
4.36
4.36
4.06
-
Nov 12, 2025
4.42
4.42
4.40
4.40
4.09
-
Nov 11, 2025
4.44
4.44
4.42
4.42
4.11
-
Nov 10, 2025
4.40
4.40
4.40
4.40
4.09
-
Nov 7, 2025
4.32
4.32
4.22
4.22
3.93
-
Nov 6, 2025
4.42
4.42
4.34
4.34
4.04
-
Nov 5, 2025
4.30
4.32
4.30
4.32
4.02
-
Nov 4, 2025
4.32
4.32
4.30
4.30
4.00
-
Nov 3, 2025
4.38
4.38
4.32
4.32
4.02
-
