NCR Corp (NCR1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 12:12PM CEST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 20 |
| 21 June 2024 | 11.30 | 11.60 | 11.30 | 11.50 | 11.50 | - |
| 20 June 2024 | 11.20 | 11.40 | 11.10 | 11.40 | 11.40 | - |
| 19 June 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 18 June 2024 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | - |
| 17 June 2024 | 11.70 | 11.70 | 11.10 | 11.30 | 11.30 | - |
| 14 June 2024 | 11.90 | 12.00 | 11.60 | 11.70 | 11.70 | - |
| 13 June 2024 | 12.20 | 12.20 | 11.90 | 11.90 | 11.90 | - |
| 12 June 2024 | 11.90 | 12.40 | 11.90 | 12.10 | 12.10 | - |
| 11 June 2024 | 11.80 | 11.80 | 11.50 | 11.60 | 11.60 | - |
| 10 June 2024 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | - |
| 07 June 2024 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - |
| 06 June 2024 | 11.60 | 12.00 | 11.60 | 11.90 | 11.90 | - |
| 05 June 2024 | 11.90 | 12.00 | 11.80 | 12.00 | 12.00 | - |
| 04 June 2024 | 11.90 | 12.10 | 11.90 | 11.90 | 11.90 | - |
| 03 June 2024 | 12.10 | 12.30 | 12.00 | 12.10 | 12.10 | - |
| 31 May 2024 | 12.00 | 12.20 | 11.90 | 12.00 | 12.00 | - |
| 30 May 2024 | 11.80 | 12.00 | 11.80 | 11.90 | 11.90 | - |
| 29 May 2024 | 12.20 | 12.20 | 11.70 | 12.00 | 12.00 | - |
| 28 May 2024 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | - |
| 27 May 2024 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | - |
| 24 May 2024 | 12.20 | 12.40 | 12.20 | 12.30 | 12.30 | - |
| 23 May 2024 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | - |
| 22 May 2024 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | - |
| 21 May 2024 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | - |
| 20 May 2024 | 12.30 | 12.50 | 12.30 | 12.40 | 12.40 | - |
| 17 May 2024 | 12.20 | 12.40 | 12.20 | 12.30 | 12.30 | - |
| 16 May 2024 | 11.90 | 12.20 | 11.80 | 12.20 | 12.20 | - |
| 15 May 2024 | 12.00 | 12.20 | 11.90 | 11.90 | 11.90 | - |
| 14 May 2024 | 11.80 | 12.00 | 11.80 | 11.90 | 11.90 | - |
| 13 May 2024 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | - |
| 10 May 2024 | 11.30 | 11.40 | 11.20 | 11.40 | 11.40 | - |
| 09 May 2024 | 11.70 | 12.00 | 11.30 | 11.40 | 11.40 | - |
| 08 May 2024 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | - |
| 07 May 2024 | 11.60 | 11.70 | 11.50 | 11.60 | 11.60 | - |
| 06 May 2024 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | - |
| 03 May 2024 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | - |
| 02 May 2024 | 11.30 | 11.40 | 11.30 | 11.30 | 11.30 | - |
| 30 Apr 2024 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | - |
| 29 Apr 2024 | 11.30 | 11.60 | 11.30 | 11.50 | 11.50 | - |
| 26 Apr 2024 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | - |
| 25 Apr 2024 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | - |
| 24 Apr 2024 | 11.40 | 11.60 | 11.30 | 11.30 | 11.30 | - |
| 23 Apr 2024 | 11.30 | 11.60 | 11.30 | 11.40 | 11.40 | - |
| 22 Apr 2024 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | - |
| 19 Apr 2024 | 11.30 | 11.50 | 11.30 | 11.40 | 11.40 | - |
| 18 Apr 2024 | 11.20 | 11.50 | 11.20 | 11.40 | 11.40 | - |
| 17 Apr 2024 | 11.20 | 11.50 | 11.20 | 11.40 | 11.40 | - |
| 16 Apr 2024 | 11.20 | 11.50 | 11.10 | 11.40 | 11.40 | - |
| 15 Apr 2024 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | - |
| 12 Apr 2024 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | - |
| 11 Apr 2024 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | - |
| 10 Apr 2024 | 11.80 | 11.80 | 11.50 | 11.60 | 11.60 | - |
| 09 Apr 2024 | 11.70 | 12.00 | 11.60 | 12.00 | 12.00 | - |
| 08 Apr 2024 | 11.20 | 11.70 | 11.20 | 11.70 | 11.70 | - |
| 05 Apr 2024 | 11.20 | 11.40 | 11.10 | 11.30 | 11.30 | - |
| 04 Apr 2024 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | - |
| 03 Apr 2024 | 11.30 | 11.40 | 11.20 | 11.40 | 11.40 | - |
| 02 Apr 2024 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | - |
| 28 Mar 2024 | 11.65 | 11.80 | 11.64 | 11.71 | 11.71 | - |
| 27 Mar 2024 | 11.66 | 11.74 | 11.56 | 11.64 | 11.64 | - |
| 26 Mar 2024 | 11.56 | 11.68 | 11.56 | 11.63 | 11.63 | - |
| 25 Mar 2024 | 12.07 | 12.09 | 11.48 | 11.48 | 11.48 | - |
| 22 Mar 2024 | 12.55 | 12.58 | 12.09 | 12.09 | 12.09 | - |
| 21 Mar 2024 | 12.01 | 12.44 | 12.01 | 12.44 | 12.44 | - |
| 20 Mar 2024 | 11.73 | 11.98 | 11.73 | 11.98 | 11.98 | - |
| 19 Mar 2024 | 11.56 | 11.85 | 11.54 | 11.77 | 11.77 | - |
| 18 Mar 2024 | 11.27 | 11.42 | 11.19 | 11.42 | 11.42 | - |
| 15 Mar 2024 | 11.59 | 11.60 | 11.49 | 11.49 | 11.49 | - |
| 14 Mar 2024 | 11.59 | 11.66 | 11.50 | 11.50 | 11.50 | - |
| 13 Mar 2024 | 11.59 | 11.65 | 11.48 | 11.65 | 11.65 | - |
| 12 Mar 2024 | 11.25 | 12.01 | 11.24 | 11.57 | 11.57 | - |
| 11 Mar 2024 | 11.14 | 11.45 | 11.10 | 11.43 | 11.43 | - |
| 08 Mar 2024 | 11.13 | 11.34 | 11.10 | 11.20 | 11.20 | - |
| 07 Mar 2024 | 10.85 | 11.15 | 10.84 | 11.13 | 11.13 | - |
| 06 Mar 2024 | 10.94 | 11.05 | 10.85 | 10.91 | 10.91 | - |
| 05 Mar 2024 | 10.59 | 11.02 | 10.58 | 10.92 | 10.92 | - |
| 04 Mar 2024 | 10.60 | 10.65 | 10.14 | 10.54 | 10.54 | - |
| 01 Mar 2024 | 13.28 | 13.28 | 10.53 | 10.53 | 10.53 | - |
| 29 Feb 2024 | 13.23 | 13.56 | 13.18 | 13.50 | 13.50 | - |
| 28 Feb 2024 | 13.35 | 13.38 | 13.17 | 13.17 | 13.17 | - |
| 27 Feb 2024 | 13.51 | 13.55 | 13.31 | 13.39 | 13.39 | - |
| 26 Feb 2024 | 13.86 | 13.88 | 13.53 | 13.60 | 13.60 | - |
| 23 Feb 2024 | 13.52 | 13.91 | 13.50 | 13.91 | 13.91 | - |
| 22 Feb 2024 | 13.91 | 13.96 | 13.39 | 13.40 | 13.40 | - |
| 21 Feb 2024 | 14.22 | 14.23 | 13.69 | 13.80 | 13.80 | - |
| 20 Feb 2024 | 14.11 | 14.22 | 13.85 | 14.18 | 14.18 | - |
| 19 Feb 2024 | 14.15 | 14.17 | 14.14 | 14.14 | 14.14 | - |
| 16 Feb 2024 | 14.69 | 14.72 | 14.20 | 14.20 | 14.20 | - |
| 15 Feb 2024 | 14.67 | 14.73 | 14.48 | 14.61 | 14.61 | - |
| 14 Feb 2024 | 14.27 | 14.59 | 14.18 | 14.59 | 14.59 | - |
| 13 Feb 2024 | 14.77 | 14.77 | 14.15 | 14.27 | 14.27 | - |
| 12 Feb 2024 | 14.32 | 14.77 | 14.32 | 14.77 | 14.77 | - |
| 09 Feb 2024 | 14.01 | 14.42 | 13.95 | 14.41 | 14.41 | - |
| 08 Feb 2024 | 13.81 | 13.99 | 13.74 | 13.99 | 13.99 | - |
| 07 Feb 2024 | 13.94 | 13.94 | 13.74 | 13.82 | 13.82 | - |
| 06 Feb 2024 | 13.69 | 13.89 | 13.60 | 13.89 | 13.89 | - |
| 05 Feb 2024 | 13.97 | 14.02 | 13.60 | 13.66 | 13.66 | - |
| 02 Feb 2024 | 14.03 | 14.06 | 13.77 | 14.01 | 14.01 | - |
| 01 Feb 2024 | 13.64 | 13.95 | 13.64 | 13.95 | 13.95 | - |
| *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.