Nitto Denko Corp (ND5.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:22AM CEST. Market open.
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 03 July 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 02 July 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 01 July 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 28 June 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 27 June 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 26 June 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 25 June 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 24 June 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 21 June 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 20 June 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 19 June 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 18 June 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 17 June 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 14 June 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 13 June 2024 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | - |
| 12 June 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 11 June 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 10 June 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 07 June 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 06 June 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 05 June 2024 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 73 |
| 04 June 2024 | 68.50 | 71.00 | 68.50 | 71.00 | 71.00 | 100 |
| 03 June 2024 | 69.50 | 72.00 | 69.50 | 71.50 | 71.50 | 520 |
| 31 May 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 30 May 2024 | 69.50 | 71.00 | 69.50 | 71.00 | 71.00 | - |
| 29 May 2024 | 70.00 | 72.50 | 70.00 | 72.50 | 72.50 | 700 |
| 28 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 35 |
| 27 May 2024 | 71.50 | 74.50 | 71.50 | 74.50 | 74.50 | 97 |
| 24 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 23 May 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 22 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 21 May 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 20 May 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 17 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 16 May 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 15 May 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 14 May 2024 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | - |
| 13 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 10 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 09 May 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 08 May 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 07 May 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 06 May 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 03 May 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 80 |
| 02 May 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 30 Apr 2024 | 77.00 | 77.00 | 76.50 | 76.50 | 76.50 | 20 |
| 29 Apr 2024 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | - |
| 26 Apr 2024 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | 500 |
| 25 Apr 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 24 Apr 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 23 Apr 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 22 Apr 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 125 |
| 19 Apr 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 18 Apr 2024 | 84.50 | 84.50 | 82.00 | 84.00 | 84.00 | 96 |
| 17 Apr 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 16 Apr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 15 Apr 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 12 Apr 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 11 Apr 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 10 Apr 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 09 Apr 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 08 Apr 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 05 Apr 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 04 Apr 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 03 Apr 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 02 Apr 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 28 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 28 Mar 2024 | 130 Dividend | |||||
| 27 Mar 2024 | 86.00 | 86.00 | 86.00 | 86.00 | -44.00 | - |
| 26 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | -43.49 | - |
| 25 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | -43.74 | - |
| 22 Mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | -44.26 | - |
| 21 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | -43.49 | - |
| 20 Mar 2024 | 86.00 | 86.00 | 86.00 | 86.00 | -44.00 | - |
| 19 Mar 2024 | 86.50 | 86.50 | 86.50 | 86.50 | -44.26 | - |
| 18 Mar 2024 | 85.50 | 85.50 | 85.50 | 85.50 | -43.74 | - |
| 15 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | -42.98 | - |
| 14 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | -42.47 | - |
| 13 Mar 2024 | 84.50 | 84.50 | 84.50 | 84.50 | -43.23 | - |
| 12 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | -42.98 | - |
| 11 Mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | -42.72 | - |
| 08 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | -42.98 | - |
| 07 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | -42.98 | - |
| 06 Mar 2024 | 84.50 | 84.50 | 84.50 | 84.50 | -43.23 | - |
| 05 Mar 2024 | 84.50 | 84.50 | 84.50 | 84.50 | -43.23 | - |
| 04 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | -43.49 | - |
| 01 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | -43.49 | - |
| 29 Feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | -42.72 | - |
| 28 Feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | -42.72 | - |
| 27 Feb 2024 | 83.50 | 84.00 | 83.50 | 84.00 | -42.98 | - |
| 26 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | -42.98 | - |
| 23 Feb 2024 | 84.50 | 84.50 | 84.50 | 84.50 | -43.23 | - |
| 22 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | -43.49 | - |
| 21 Feb 2024 | 84.50 | 84.50 | 84.50 | 84.50 | -43.23 | - |
| 20 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | -42.98 | - |
| 19 Feb 2024 | 85.50 | 88.50 | 85.50 | 88.50 | -45.28 | 10 |
| 16 Feb 2024 | 86.50 | 86.50 | 86.50 | 86.50 | -44.26 | - |
| 15 Feb 2024 | 85.50 | 88.00 | 85.50 | 88.00 | -45.02 | 200 |
| 14 Feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | -41.44 | - |
| *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.