BANDAI NAMCO Holdings Inc (N9B.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:24AM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 16 May 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 15 May 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 14 May 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 13 May 2024 | 18.68 | 18.68 | 18.63 | 18.63 | 18.63 | - |
| 10 May 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 09 May 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 08 May 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 07 May 2024 | 17.90 | 18.19 | 17.90 | 18.19 | 18.19 | 100 |
| 06 May 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 03 May 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 02 May 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 30 Apr 2024 | 17.45 | 17.49 | 17.45 | 17.49 | 17.49 | - |
| 29 Apr 2024 | 17.11 | 17.24 | 17.11 | 17.24 | 17.24 | - |
| 26 Apr 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 25 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 24 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 23 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 22 Apr 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 19 Apr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 18 Apr 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 17 Apr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 16 Apr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 15 Apr 2024 | 17.38 | 17.40 | 17.38 | 17.40 | 17.40 | - |
| 12 Apr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 11 Apr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 10 Apr 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 09 Apr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 08 Apr 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 05 Apr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 04 Apr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 03 Apr 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 02 Apr 2024 | 17.03 | 17.08 | 17.03 | 17.08 | 17.08 | - |
| 28 Mar 2024 | 16.94 | 17.00 | 16.94 | 17.00 | 17.00 | - |
| 28 Mar 2024 | 40 Dividend | |||||
| 27 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | -22.56 | - |
| 26 Mar 2024 | 17.17 | 17.60 | 17.17 | 17.60 | -22.77 | 2,818 |
| 25 Mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | -22.24 | - |
| 22 Mar 2024 | 17.58 | 17.61 | 17.58 | 17.61 | -22.79 | - |
| 21 Mar 2024 | 17.33 | 17.84 | 17.33 | 17.84 | -23.08 | 350 |
| 20 Mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | -22.30 | - |
| 19 Mar 2024 | 17.41 | 17.41 | 17.41 | 17.41 | -22.52 | - |
| 18 Mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | -22.24 | - |
| 15 Mar 2024 | 17.18 | 17.18 | 17.18 | 17.18 | -22.22 | - |
| 14 Mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | -22.70 | - |
| 13 Mar 2024 | 17.09 | 17.09 | 17.09 | 17.09 | -22.11 | - |
| 12 Mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | -22.89 | - |
| 11 Mar 2024 | 17.78 | 17.78 | 17.78 | 17.78 | -23.01 | - |
| 08 Mar 2024 | 17.73 | 17.73 | 17.73 | 17.73 | -22.93 | - |
| 07 Mar 2024 | 17.66 | 17.66 | 17.66 | 17.66 | -22.84 | - |
| 06 Mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | -22.94 | - |
| 05 Mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | -22.86 | - |
| 04 Mar 2024 | 18.09 | 18.09 | 18.09 | 18.09 | -23.41 | - |
| 01 Mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | -23.47 | - |
| 29 Feb 2024 | 17.56 | 19.80 | 17.56 | 19.80 | -25.61 | - |
| 28 Feb 2024 | 17.59 | 17.59 | 17.59 | 17.59 | -22.76 | - |
| 27 Feb 2024 | 17.86 | 17.90 | 17.86 | 17.90 | -23.15 | - |
| 26 Feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | -23.60 | - |
| 23 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -23.80 | - |
| 22 Feb 2024 | 18.58 | 18.58 | 18.58 | 18.58 | -24.03 | - |
| 21 Feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | -23.47 | - |
| 20 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | -23.03 | - |
| 19 Feb 2024 | 17.74 | 17.74 | 17.74 | 17.74 | -22.94 | - |
| 16 Feb 2024 | 17.52 | 17.52 | 17.52 | 17.52 | -22.67 | - |
| 15 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | -21.01 | - |
| 14 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -21.99 | - |
| 13 Feb 2024 | 19.33 | 19.33 | 19.33 | 19.33 | -25.00 | - |
| 12 Feb 2024 | 18.91 | 18.91 | 18.91 | 18.91 | -24.46 | - |
| 09 Feb 2024 | 18.83 | 18.83 | 18.83 | 18.83 | -24.35 | - |
| 08 Feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | -24.94 | - |
| 07 Feb 2024 | 18.81 | 18.81 | 18.81 | 18.81 | -24.33 | - |
| 06 Feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | -24.70 | - |
| 05 Feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | -25.17 | - |
| 02 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | -25.42 | - |
| 01 Feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | -25.05 | - |
| 31 Jan 2024 | 19.93 | 19.93 | 19.93 | 19.93 | -25.78 | - |
| 30 Jan 2024 | 19.81 | 19.81 | 19.81 | 19.81 | -25.63 | - |
| 29 Jan 2024 | 19.94 | 19.94 | 19.94 | 19.94 | -25.80 | - |
| 26 Jan 2024 | 19.50 | 19.52 | 19.50 | 19.52 | -25.26 | - |
| 25 Jan 2024 | 19.19 | 19.19 | 19.19 | 19.19 | -24.82 | - |
| 24 Jan 2024 | 18.96 | 18.96 | 18.96 | 18.96 | -24.53 | - |
| 23 Jan 2024 | 18.89 | 18.89 | 18.89 | 18.89 | -24.44 | - |
| 22 Jan 2024 | 19.09 | 19.09 | 19.09 | 19.09 | -24.70 | 20 |
| 19 Jan 2024 | 18.38 | 18.38 | 18.38 | 18.38 | -23.77 | - |
| 18 Jan 2024 | 18.83 | 18.83 | 18.83 | 18.83 | -24.35 | - |
| 17 Jan 2024 | 19.24 | 19.24 | 19.24 | 19.24 | -24.89 | - |
| 16 Jan 2024 | 19.07 | 19.07 | 19.07 | 19.07 | -24.66 | - |
| 15 Jan 2024 | 18.84 | 18.84 | 18.84 | 18.84 | -24.38 | - |
| 12 Jan 2024 | 18.84 | 18.84 | 18.84 | 18.84 | -24.38 | - |
| 11 Jan 2024 | 18.70 | 18.91 | 18.70 | 18.91 | -24.46 | 54 |
| 10 Jan 2024 | 18.58 | 18.58 | 18.50 | 18.50 | -23.93 | 540 |
| 09 Jan 2024 | 18.30 | 18.68 | 18.30 | 18.68 | -24.17 | 51 |
| 08 Jan 2024 | 17.82 | 17.82 | 17.82 | 17.82 | -23.05 | - |
| 05 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -22.90 | - |
| 04 Jan 2024 | 18.08 | 18.58 | 18.08 | 18.58 | -24.03 | 540 |
| 03 Jan 2024 | 17.94 | 17.94 | 17.94 | 17.94 | -23.21 | - |
| 02 Jan 2024 | 17.88 | 17.88 | 17.88 | 17.88 | -23.13 | - |
| 29 Dec 2023 | 17.84 | 17.84 | 17.84 | 17.84 | -23.08 | - |
| 28 Dec 2023 | 17.72 | 17.72 | 17.72 | 17.72 | -22.92 | - |
| 27 Dec 2023 | 17.60 | 17.60 | 17.60 | 17.60 | -22.77 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.