Nagoya Railroad Co., Ltd. (59V.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:15PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2022 | 14.10 | 14.20 | 14.10 | 14.10 | 14.10 | 120 |
| 23 June 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 22 June 2022 | - | - | - | - | - | - |
| 21 June 2022 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | - |
| 20 June 2022 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | - |
| 17 June 2022 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 16 June 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 15 June 2022 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | - |
| 14 June 2022 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - |
| 13 June 2022 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 10 June 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 09 June 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 08 June 2022 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 07 June 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 06 June 2022 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | - |
| 03 June 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 02 June 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 01 June 2022 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | - |
| 31 May 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 30 May 2022 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | - |
| 27 May 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 26 May 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 25 May 2022 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 24 May 2022 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | - |
| 23 May 2022 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | - |
| 20 May 2022 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | - |
| 19 May 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 18 May 2022 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | - |
| 17 May 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 16 May 2022 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 13 May 2022 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 12 May 2022 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | - |
| 11 May 2022 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 10 May 2022 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | - |
| 09 May 2022 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 06 May 2022 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | - |
| 05 May 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 04 May 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 03 May 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 02 May 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 29 Apr 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 28 Apr 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 27 Apr 2022 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | - |
| 26 Apr 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 25 Apr 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 22 Apr 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 21 Apr 2022 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | - |
| 20 Apr 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 19 Apr 2022 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | - |
| 14 Apr 2022 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 13 Apr 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 12 Apr 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 11 Apr 2022 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 08 Apr 2022 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | - |
| 07 Apr 2022 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 06 Apr 2022 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | - |
| 05 Apr 2022 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | - |
| 04 Apr 2022 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | - |
| 01 Apr 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 31 Mar 2022 | 15.76 | 15.80 | 15.76 | 15.80 | 15.80 | - |
| 30 Mar 2022 | 15.93 | 15.97 | 15.93 | 15.97 | 15.97 | - |
| 30 Mar 2022 | 12.5 Dividend | |||||
| 29 Mar 2022 | 15.69 | 15.74 | 15.69 | 15.74 | 3.24 | - |
| 28 Mar 2022 | 16.15 | 16.15 | 16.02 | 16.02 | 3.30 | - |
| 25 Mar 2022 | 16.22 | 16.23 | 16.22 | 16.23 | 3.34 | - |
| 24 Mar 2022 | 16.25 | 16.25 | 16.23 | 16.23 | 3.34 | - |
| 23 Mar 2022 | 16.11 | 16.18 | 16.11 | 16.18 | 3.33 | - |
| 22 Mar 2022 | 16.09 | 16.09 | 16.09 | 16.09 | 3.31 | - |
| 21 Mar 2022 | 15.87 | 15.87 | 15.84 | 15.84 | 3.26 | - |
| 18 Mar 2022 | 15.86 | 15.86 | 15.86 | 15.86 | 3.27 | - |
| 17 Mar 2022 | 16.29 | 16.29 | 16.27 | 16.27 | 3.35 | - |
| 16 Mar 2022 | 16.50 | 16.51 | 16.47 | 16.47 | 3.39 | - |
| 15 Mar 2022 | 16.23 | 16.27 | 16.23 | 16.27 | 3.35 | - |
| 14 Mar 2022 | 16.08 | 16.08 | 16.03 | 16.03 | 3.30 | - |
| 11 Mar 2022 | 15.74 | 15.74 | 15.72 | 15.72 | 3.24 | - |
| 10 Mar 2022 | 15.65 | 15.65 | 15.65 | 15.65 | 3.23 | - |
| 09 Mar 2022 | 15.68 | 15.68 | 15.58 | 15.58 | 3.21 | - |
| 08 Mar 2022 | 16.02 | 16.03 | 16.02 | 16.03 | 3.30 | - |
| 07 Mar 2022 | 16.71 | 16.71 | 16.71 | 16.71 | 3.44 | - |
| 04 Mar 2022 | 16.46 | 16.47 | 16.46 | 16.47 | 3.39 | - |
| 03 Mar 2022 | 16.50 | 16.50 | 16.49 | 16.49 | 3.40 | - |
| 02 Mar 2022 | 16.39 | 16.42 | 16.39 | 16.42 | 3.38 | - |
| 01 Mar 2022 | 16.35 | 16.35 | 16.34 | 16.34 | 3.37 | - |
| 28 Feb 2022 | 16.18 | 16.18 | 16.18 | 16.18 | 3.33 | - |
| 25 Feb 2022 | 15.99 | 15.99 | 15.93 | 15.93 | 3.28 | - |
| 24 Feb 2022 | 15.98 | 16.03 | 15.96 | 16.03 | 3.30 | - |
| 23 Feb 2022 | 16.24 | 16.24 | 16.21 | 16.21 | 3.34 | - |
| 22 Feb 2022 | 16.30 | 16.33 | 16.27 | 16.27 | 3.35 | - |
| 21 Feb 2022 | 16.14 | 16.14 | 16.12 | 16.12 | 3.32 | - |
| 18 Feb 2022 | 16.38 | 16.38 | 16.38 | 16.38 | 3.38 | - |
| 17 Feb 2022 | 16.49 | 16.49 | 16.49 | 16.49 | 3.40 | - |
| 16 Feb 2022 | 15.46 | 15.47 | 15.45 | 15.47 | 3.19 | - |
| 15 Feb 2022 | 15.42 | 15.42 | 15.42 | 15.42 | 3.18 | - |
| 14 Feb 2022 | 15.33 | 15.41 | 15.33 | 15.41 | 3.17 | - |
| 11 Feb 2022 | 15.16 | 15.17 | 15.16 | 15.17 | 3.13 | - |
| 10 Feb 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 3.12 | - |
| 09 Feb 2022 | 14.90 | 14.91 | 14.90 | 14.91 | 3.07 | - |
| 08 Feb 2022 | 15.15 | 15.19 | 15.15 | 15.19 | 3.13 | - |
| 07 Feb 2022 | 13.74 | 13.74 | 13.74 | 13.74 | 2.83 | - |
| 04 Feb 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 2.86 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
