National Bank of Canada (NBC.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 07:31PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 77.46 | 77.72 | 76.70 | 76.70 | 76.70 | 75 |
| 21 May 2024 | 77.74 | 78.06 | 77.18 | 77.18 | 77.18 | - |
| 20 May 2024 | 77.72 | 78.12 | 77.72 | 77.72 | 77.72 | - |
| 17 May 2024 | 77.52 | 77.90 | 77.52 | 77.56 | 77.56 | - |
| 16 May 2024 | 78.06 | 78.36 | 78.02 | 78.02 | 78.02 | - |
| 15 May 2024 | 77.90 | 78.30 | 77.74 | 78.30 | 78.30 | - |
| 14 May 2024 | 77.84 | 78.06 | 77.76 | 77.76 | 77.76 | - |
| 13 May 2024 | 78.44 | 78.72 | 77.86 | 77.86 | 77.86 | - |
| 10 May 2024 | 78.02 | 78.68 | 78.02 | 78.60 | 78.60 | - |
| 09 May 2024 | 77.20 | 77.66 | 77.18 | 77.66 | 77.66 | - |
| 08 May 2024 | 76.56 | 76.96 | 76.56 | 76.94 | 76.94 | - |
| 07 May 2024 | 77.20 | 77.48 | 76.52 | 76.52 | 76.52 | - |
| 06 May 2024 | 76.80 | 77.16 | 76.74 | 76.78 | 76.78 | - |
| 03 May 2024 | 76.88 | 77.20 | 76.64 | 76.70 | 76.70 | - |
| 02 May 2024 | 75.56 | 76.32 | 75.46 | 76.26 | 76.26 | - |
| 30 Apr 2024 | 75.76 | 75.94 | 74.88 | 74.88 | 74.88 | - |
| 29 Apr 2024 | 76.32 | 76.56 | 76.10 | 76.10 | 76.10 | - |
| 26 Apr 2024 | 76.14 | 76.60 | 76.08 | 76.08 | 76.08 | - |
| 25 Apr 2024 | 75.68 | 75.72 | 75.54 | 75.64 | 75.64 | - |
| 24 Apr 2024 | 76.06 | 76.32 | 75.60 | 75.60 | 75.60 | - |
| 23 Apr 2024 | 76.10 | 76.32 | 75.80 | 76.12 | 76.12 | - |
| 22 Apr 2024 | 75.04 | 75.86 | 75.04 | 75.86 | 75.86 | - |
| 19 Apr 2024 | 74.24 | 75.36 | 74.24 | 74.66 | 74.66 | - |
| 18 Apr 2024 | 74.90 | 75.18 | 74.60 | 74.60 | 74.60 | - |
| 17 Apr 2024 | 75.22 | 75.62 | 74.40 | 74.40 | 74.40 | - |
| 16 Apr 2024 | 75.08 | 75.34 | 74.62 | 74.80 | 74.80 | - |
| 15 Apr 2024 | 75.52 | 75.84 | 75.30 | 75.30 | 75.30 | - |
| 12 Apr 2024 | 76.20 | 76.88 | 75.34 | 75.34 | 75.34 | - |
| 11 Apr 2024 | 76.54 | 76.92 | 75.90 | 75.90 | 75.90 | - |
| 10 Apr 2024 | 76.88 | 77.12 | 76.58 | 76.58 | 76.58 | - |
| 09 Apr 2024 | 76.64 | 76.86 | 76.30 | 76.66 | 76.66 | - |
| 08 Apr 2024 | 76.74 | 77.04 | 76.48 | 76.52 | 76.52 | - |
| 05 Apr 2024 | 76.52 | 76.52 | 76.24 | 76.30 | 76.30 | - |
| 05 Apr 2024 | 1.06 Dividend | |||||
| 04 Apr 2024 | 76.72 | 77.08 | 76.72 | 77.04 | 75.98 | - |
| 03 Apr 2024 | 76.40 | 76.96 | 76.40 | 76.78 | 75.72 | - |
| 02 Apr 2024 | 77.36 | 77.52 | 76.76 | 76.76 | 75.70 | - |
| 28 Mar 2024 | 77.50 | 78.00 | 77.50 | 77.50 | 76.43 | - |
| 27 Mar 2024 | 76.50 | 77.00 | 76.50 | 77.00 | 75.94 | - |
| 26 Mar 2024 | 77.00 | 77.00 | 76.50 | 77.00 | 75.94 | - |
| 25 Mar 2024 | 77.00 | 77.50 | 77.00 | 77.50 | 76.43 | - |
| 22 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 75.94 | - |
| 21 Mar 2024 | 76.00 | 77.00 | 76.00 | 77.00 | 75.94 | - |
| 20 Mar 2024 | 75.00 | 75.50 | 75.00 | 75.50 | 74.46 | - |
| 19 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.97 | - |
| 18 Mar 2024 | 74.00 | 75.00 | 74.00 | 75.00 | 73.97 | - |
| 15 Mar 2024 | 74.50 | 74.50 | 74.00 | 74.00 | 72.98 | - |
| 14 Mar 2024 | 74.50 | 75.00 | 74.50 | 74.50 | 73.47 | - |
| 13 Mar 2024 | 74.00 | 74.50 | 74.00 | 74.50 | 73.47 | - |
| 12 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.98 | - |
| 11 Mar 2024 | 73.00 | 73.50 | 73.00 | 73.50 | 72.49 | - |
| 08 Mar 2024 | 72.50 | 73.00 | 72.50 | 73.00 | 72.00 | - |
| 07 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.50 | - |
| 06 Mar 2024 | 72.00 | 72.50 | 72.00 | 72.50 | 71.50 | - |
| 05 Mar 2024 | 72.00 | 73.00 | 72.00 | 72.50 | 71.50 | - |
| 04 Mar 2024 | 71.50 | 72.50 | 71.50 | 72.00 | 71.01 | - |
| 01 Mar 2024 | 71.50 | 72.00 | 71.50 | 72.00 | 71.01 | - |
| 29 Feb 2024 | 71.50 | 71.50 | 71.00 | 71.50 | 70.52 | - |
| 28 Feb 2024 | 69.50 | 72.00 | 69.50 | 72.00 | 71.01 | - |
| 27 Feb 2024 | 70.50 | 70.50 | 69.50 | 69.50 | 68.54 | - |
| 26 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.53 | - |
| 23 Feb 2024 | 71.00 | 71.50 | 71.00 | 71.00 | 70.02 | - |
| 22 Feb 2024 | 70.50 | 71.00 | 70.50 | 71.00 | 70.02 | - |
| 21 Feb 2024 | 70.50 | 70.50 | 70.00 | 70.00 | 69.04 | - |
| 20 Feb 2024 | 70.50 | 70.50 | 70.00 | 70.50 | 69.53 | - |
| 19 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.53 | - |
| 16 Feb 2024 | 70.00 | 71.00 | 69.50 | 71.00 | 70.02 | - |
| 15 Feb 2024 | 70.00 | 70.50 | 69.50 | 70.50 | 69.53 | - |
| 14 Feb 2024 | 69.00 | 69.50 | 69.00 | 69.50 | 68.54 | - |
| 13 Feb 2024 | 70.00 | 70.00 | 69.00 | 69.00 | 68.05 | - |
| 12 Feb 2024 | 70.00 | 71.00 | 70.00 | 70.50 | 69.53 | - |
| 09 Feb 2024 | 69.50 | 70.00 | 69.50 | 69.50 | 68.54 | - |
| 08 Feb 2024 | 69.50 | 70.00 | 69.50 | 69.50 | 68.54 | - |
| 07 Feb 2024 | 69.50 | 70.00 | 69.50 | 69.50 | 68.54 | - |
| 06 Feb 2024 | 69.50 | 70.00 | 69.50 | 69.50 | 68.54 | - |
| 05 Feb 2024 | 70.00 | 70.00 | 69.50 | 69.50 | 68.54 | - |
| 02 Feb 2024 | 70.00 | 71.00 | 70.00 | 70.00 | 69.04 | - |
| 01 Feb 2024 | 70.00 | 70.50 | 70.00 | 70.00 | 69.04 | - |
| 31 Jan 2024 | 70.50 | 71.00 | 70.50 | 70.50 | 69.53 | - |
| 30 Jan 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.53 | - |
| 29 Jan 2024 | 69.00 | 70.00 | 69.00 | 70.00 | 69.04 | - |
| 26 Jan 2024 | 69.00 | 69.50 | 69.00 | 69.00 | 68.05 | - |
| 25 Jan 2024 | 69.00 | 69.50 | 69.00 | 69.00 | 68.05 | - |
| 24 Jan 2024 | 68.50 | 69.00 | 68.50 | 68.50 | 67.56 | - |
| 23 Jan 2024 | 67.50 | 68.50 | 67.50 | 68.00 | 67.06 | - |
| 22 Jan 2024 | 67.50 | 68.00 | 67.50 | 67.50 | 66.57 | - |
| 19 Jan 2024 | 67.50 | 68.00 | 67.50 | 67.50 | 66.57 | - |
| 18 Jan 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 66.08 | - |
| 17 Jan 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 65.09 | - |
| 16 Jan 2024 | 67.00 | 67.50 | 67.00 | 67.00 | 66.08 | - |
| 15 Jan 2024 | 67.00 | 67.50 | 67.00 | 67.50 | 66.57 | - |
| 12 Jan 2024 | 68.00 | 68.00 | 67.00 | 67.00 | 66.08 | - |
| 11 Jan 2024 | 68.50 | 68.50 | 67.50 | 67.50 | 66.57 | - |
| 10 Jan 2024 | 68.00 | 68.50 | 67.50 | 67.50 | 66.57 | - |
| 09 Jan 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 67.06 | - |
| 08 Jan 2024 | 68.00 | 68.50 | 67.50 | 68.00 | 67.06 | - |
| 05 Jan 2024 | 68.00 | 68.50 | 68.00 | 68.00 | 67.06 | - |
| 04 Jan 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.06 | - |
| 03 Jan 2024 | 68.00 | 68.50 | 68.00 | 68.00 | 67.06 | - |
| 02 Jan 2024 | 68.00 | 68.50 | 68.00 | 68.00 | 67.06 | - |
| *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.