NetEase Inc (NEH.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 10 |
| 20 June 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 19 June 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 18 June 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 17 June 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 14 June 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 13 June 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 12 June 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 11 June 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 10 June 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 07 June 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 06 June 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 06 June 2024 | 0.495 Dividend | |||||
| 05 June 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.00 | - |
| 04 June 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.53 | - |
| 03 June 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.51 | - |
| 31 May 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.52 | - |
| 30 May 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.52 | - |
| 29 May 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.02 | - |
| 28 May 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.02 | - |
| 27 May 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.03 | - |
| 24 May 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.51 | - |
| 23 May 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.00 | - |
| 22 May 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 89.97 | - |
| 21 May 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 92.95 | - |
| 20 May 2024 | 97.00 | 97.00 | 96.00 | 96.00 | 95.44 | - |
| 17 May 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 94.94 | - |
| 16 May 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 92.95 | - |
| 15 May 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 89.97 | - |
| 14 May 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 91.96 | - |
| 13 May 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.96 | - |
| 10 May 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.47 | - |
| 09 May 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.47 | - |
| 08 May 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.98 | - |
| 07 May 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 89.97 | - |
| 06 May 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 94.94 | - |
| 03 May 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 91.96 | - |
| 02 May 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.48 | - |
| 30 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.47 | - |
| 29 Apr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 89.97 | - |
| 26 Apr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.98 | - |
| 25 Apr 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 85.99 | - |
| 24 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.99 | - |
| 23 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.48 | - |
| 22 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.48 | - |
| 19 Apr 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.51 | - |
| 18 Apr 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.00 | - |
| 17 Apr 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.51 | - |
| 16 Apr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.00 | - |
| 15 Apr 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.49 | - |
| 12 Apr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.98 | - |
| 11 Apr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.96 | - |
| 10 Apr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.45 | - |
| 09 Apr 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 91.96 | - |
| 08 Apr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.98 | - |
| 05 Apr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.98 | - |
| 04 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.48 | - |
| 03 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.48 | - |
| 02 Apr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.98 | - |
| 28 Mar 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 95.84 | - |
| 27 Mar 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 94.64 | - |
| 26 Mar 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.03 | - |
| 25 Mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.44 | - |
| 22 Mar 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 97.62 | - |
| 21 Mar 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.22 | - |
| 20 Mar 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.23 | - |
| 19 Mar 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 94.84 | - |
| 18 Mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.43 | - |
| 15 Mar 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.42 | - |
| 14 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.41 | - |
| 13 Mar 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 98.82 | - |
| 13 Mar 2024 | 1.07985 Dividend | |||||
| 12 Mar 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 97.94 | - |
| 11 Mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.37 | - |
| 08 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 95.39 | - |
| 07 Mar 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 92.24 | - |
| 06 Mar 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 95.98 | - |
| 05 Mar 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 96.17 | - |
| 04 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.30 | - |
| 01 Mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 99.32 | - |
| 29 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 101.29 | - |
| 28 Feb 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 101.78 | - |
| 27 Feb 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 95.98 | - |
| 26 Feb 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 96.17 | - |
| 23 Feb 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 97.94 | - |
| 22 Feb 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 97.35 | - |
| 21 Feb 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 98.14 | - |
| 20 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.34 | - |
| 19 Feb 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 97.75 | - |
| 16 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.34 | - |
| 15 Feb 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 97.94 | - |
| 14 Feb 2024 | 98.80 | 100.00 | 98.80 | 100.00 | 98.34 | 10 |
| 13 Feb 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 97.75 | - |
| 12 Feb 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.37 | - |
| 09 Feb 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 94.60 | - |
| 08 Feb 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 94.80 | - |
| 07 Feb 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 95.19 | - |
| 06 Feb 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 96.17 | - |
| 05 Feb 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 91.26 | - |
| 02 Feb 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 89.88 | - |
| *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.