NetEase, Inc. (NEH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:18PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 88.50 | 90.50 | 88.50 | 90.00 | 90.00 | 18 |
| 25 Apr 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 24 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 23 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 22 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 82 |
| 19 Apr 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 18 Apr 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 17 Apr 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 16 Apr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 15 Apr 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 12 Apr 2024 | 90.00 | 90.00 | 88.50 | 88.50 | 88.50 | 15 |
| 11 Apr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 10 Apr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 09 Apr 2024 | 92.50 | 92.50 | 91.50 | 92.50 | 92.50 | 302 |
| 08 Apr 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 05 Apr 2024 | 88.50 | 89.50 | 88.50 | 89.50 | 89.50 | 3 |
| 04 Apr 2024 | 88.00 | 90.50 | 88.00 | 90.50 | 90.50 | 60 |
| 03 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 02 Apr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 28 Mar 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
| 27 Mar 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
| 26 Mar 2024 | 96.40 | 96.40 | 94.80 | 94.80 | 94.80 | 30 |
| 25 Mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 22 Mar 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | - |
| 21 Mar 2024 | 98.80 | 99.20 | 98.80 | 99.20 | 99.20 | 30 |
| 20 Mar 2024 | 96.80 | 97.60 | 96.80 | 97.60 | 97.60 | 30 |
| 19 Mar 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
| 18 Mar 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
| 15 Mar 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
| 14 Mar 2024 | 99.00 | 100.00 | 99.00 | 99.40 | 99.40 | 90 |
| 13 Mar 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
| 13 Mar 2024 | 1.07985 Dividend | |||||
| 12 Mar 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 98.52 | - |
| 11 Mar 2024 | 98.00 | 98.40 | 98.00 | 98.40 | 97.33 | 9 |
| 08 Mar 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 96.15 | - |
| 07 Mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 92.98 | - |
| 06 Mar 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 96.74 | - |
| 05 Mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.94 | - |
| 04 Mar 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 101.39 | - |
| 01 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.89 | 62 |
| 29 Feb 2024 | 104.00 | 104.00 | 94.00 | 94.00 | 92.98 | 253 |
| 28 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 102.87 | - |
| 27 Feb 2024 | 97.80 | 104.50 | 97.80 | 104.50 | 103.37 | 36 |
| 26 Feb 2024 | 98.00 | 98.80 | 98.00 | 98.80 | 97.73 | 25 |
| 23 Feb 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 98.72 | - |
| 22 Feb 2024 | 99.20 | 100.00 | 99.20 | 100.00 | 98.92 | 100 |
| 21 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.92 | - |
| 20 Feb 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 99.41 | - |
| 19 Feb 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 98.72 | - |
| 16 Feb 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 99.41 | - |
| 15 Feb 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 98.72 | - |
| 14 Feb 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 97.93 | - |
| 13 Feb 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 98.52 | - |
| 12 Feb 2024 | 98.00 | 100.50 | 98.00 | 100.00 | 98.92 | 62 |
| 09 Feb 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 95.35 | - |
| 08 Feb 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 95.55 | - |
| 07 Feb 2024 | 97.00 | 98.80 | 97.00 | 98.20 | 97.14 | 87 |
| 06 Feb 2024 | 98.00 | 99.00 | 98.00 | 99.00 | 97.93 | 1,360 |
| 05 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 91.99 | 52 |
| 02 Feb 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 90.61 | - |
| 01 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.00 | - |
| 31 Jan 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 87.84 | - |
| 30 Jan 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 89.42 | - |
| 29 Jan 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 92.78 | - |
| 26 Jan 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 91.99 | - |
| 25 Jan 2024 | 94.20 | 94.20 | 93.40 | 93.40 | 92.39 | 15 |
| 24 Jan 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 89.42 | - |
| 23 Jan 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 84.47 | - |
| 22 Jan 2024 | 79.60 | 80.60 | 79.60 | 80.60 | 79.73 | 33 |
| 19 Jan 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 80.32 | - |
| 18 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.13 | - |
| 17 Jan 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 77.75 | - |
| 16 Jan 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 80.72 | - |
| 15 Jan 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 81.90 | - |
| 12 Jan 2024 | 81.60 | 82.80 | 81.60 | 82.80 | 81.90 | 30 |
| 11 Jan 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 81.31 | - |
| 10 Jan 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 80.32 | - |
| 09 Jan 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 80.91 | - |
| 08 Jan 2024 | 81.80 | 81.80 | 80.60 | 80.60 | 79.73 | 81 |
| 05 Jan 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.08 | - |
| 04 Jan 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.05 | 56 |
| 03 Jan 2024 | 86.20 | 88.40 | 86.20 | 88.40 | 87.44 | 56 |
| 02 Jan 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 84.47 | - |
| 29 Dec 2023 | 80.00 | 81.20 | 80.00 | 81.20 | 80.32 | 150 |
| 28 Dec 2023 | 81.40 | 82.00 | 80.80 | 80.80 | 79.92 | 152 |
| 27 Dec 2023 | 77.80 | 81.00 | 77.80 | 80.60 | 79.73 | 37 |
| 22 Dec 2023 | 70.00 | 70.80 | 70.00 | 70.80 | 70.03 | 375 |
| 21 Dec 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 92.98 | - |
| 20 Dec 2023 | 93.60 | 95.00 | 93.60 | 95.00 | 93.97 | 100 |
| 19 Dec 2023 | 93.40 | 93.40 | 93.40 | 93.40 | 92.39 | - |
| 18 Dec 2023 | 93.80 | 93.80 | 93.80 | 93.80 | 92.78 | - |
| 15 Dec 2023 | 94.20 | 94.20 | 94.20 | 94.20 | 93.18 | - |
| 14 Dec 2023 | 96.20 | 96.20 | 96.20 | 96.20 | 95.16 | - |
| 13 Dec 2023 | 98.80 | 98.80 | 98.80 | 98.80 | 97.73 | - |
| 12 Dec 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 95.95 | - |
| 11 Dec 2023 | 97.60 | 97.60 | 97.60 | 97.60 | 96.54 | 94 |
| 08 Dec 2023 | 97.20 | 97.40 | 97.20 | 97.40 | 96.34 | 22 |
| 07 Dec 2023 | 96.60 | 97.20 | 96.60 | 97.20 | 96.15 | 8 |
| 06 Dec 2023 | 96.60 | 96.60 | 96.60 | 96.60 | 95.55 | - |
| 05 Dec 2023 | 92.60 | 93.00 | 92.60 | 93.00 | 91.99 | 25 |
| *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.