Nidec Corporation (NIB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:50PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 41.28 | 41.40 | 41.26 | 41.26 | 41.26 | 110 |
| 27 June 2024 | 42.65 | 42.65 | 42.23 | 42.23 | 42.23 | 160 |
| 26 June 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 25 June 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| 24 June 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 21 June 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| 20 June 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 19 June 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| 18 June 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| 17 June 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 100 |
| 14 June 2024 | 43.43 | 43.95 | 43.43 | 43.95 | 43.95 | 160 |
| 13 June 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 12 June 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 11 June 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 10 June 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| 07 June 2024 | 40.99 | 40.99 | 40.98 | 40.98 | 40.98 | 50 |
| 06 June 2024 | 42.03 | 42.03 | 42.00 | 42.00 | 42.00 | 50 |
| 05 June 2024 | 43.07 | 43.07 | 42.91 | 42.91 | 42.91 | 1 |
| 04 June 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 03 June 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 31 May 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 30 May 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 29 May 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 10 |
| 28 May 2024 | 46.44 | 46.81 | 46.44 | 46.81 | 46.81 | 50 |
| 27 May 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 24 May 2024 | 46.00 | 46.80 | 46.00 | 46.00 | 46.00 | 940 |
| 23 May 2024 | 46.52 | 47.43 | 46.52 | 47.32 | 47.32 | 76 |
| 22 May 2024 | 44.45 | 45.59 | 44.45 | 45.59 | 45.59 | 154 |
| 21 May 2024 | 42.63 | 43.90 | 42.63 | 43.90 | 43.90 | 340 |
| 20 May 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 17 May 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| 16 May 2024 | 42.42 | 42.49 | 42.42 | 42.49 | 42.49 | 100 |
| 15 May 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 14 May 2024 | 40.92 | 41.80 | 40.92 | 41.80 | 41.80 | 238 |
| 13 May 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
| 10 May 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| 09 May 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 08 May 2024 | 40.44 | 41.44 | 40.44 | 41.44 | 41.44 | 24 |
| 07 May 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| 06 May 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 03 May 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | 14 |
| 02 May 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | 75 |
| 30 Apr 2024 | 43.54 | 44.50 | 43.54 | 44.47 | 44.47 | 1,204 |
| 29 Apr 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 26 Apr 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 25 Apr 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 24 Apr 2024 | 40.38 | 41.44 | 40.38 | 41.44 | 41.44 | 25 |
| 23 Apr 2024 | 39.68 | 39.68 | 39.50 | 39.50 | 39.50 | 68 |
| 22 Apr 2024 | 40.54 | 41.43 | 40.54 | 41.43 | 41.43 | 50 |
| 19 Apr 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 25 |
| 18 Apr 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 17 Apr 2024 | 40.67 | 41.45 | 40.67 | 41.45 | 41.45 | 40 |
| 16 Apr 2024 | 41.03 | 41.82 | 40.83 | 40.83 | 40.83 | 250 |
| 15 Apr 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 12 Apr 2024 | 38.50 | 38.53 | 38.50 | 38.53 | 38.53 | 19 |
| 11 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 10 Apr 2024 | 37.45 | 37.56 | 37.45 | 37.56 | 37.56 | 50 |
| 09 Apr 2024 | 36.97 | 37.72 | 36.97 | 37.72 | 37.72 | 40 |
| 08 Apr 2024 | 36.82 | 37.98 | 36.82 | 37.64 | 37.64 | 700 |
| 05 Apr 2024 | 37.39 | 37.39 | 37.31 | 37.31 | 37.31 | 580 |
| 04 Apr 2024 | 37.39 | 37.89 | 37.39 | 37.89 | 37.89 | 605 |
| 03 Apr 2024 | 37.10 | 37.69 | 37.10 | 37.60 | 37.60 | 240 |
| 02 Apr 2024 | 39.38 | 39.39 | 38.67 | 38.95 | 38.95 | 1,185 |
| 28 Mar 2024 | 38.87 | 39.00 | 38.87 | 38.99 | 38.99 | 685 |
| 28 Mar 2024 | 40 Dividend | |||||
| 27 Mar 2024 | 38.80 | 39.70 | 38.00 | 38.00 | -2.00 | 2,595 |
| 26 Mar 2024 | 38.19 | 39.29 | 38.19 | 38.91 | -2.05 | 195 |
| 25 Mar 2024 | 37.96 | 37.96 | 37.96 | 37.96 | -2.00 | 15 |
| 22 Mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | -2.04 | - |
| 21 Mar 2024 | 38.67 | 39.00 | 38.67 | 39.00 | -2.05 | 180 |
| 20 Mar 2024 | 36.68 | 36.70 | 36.68 | 36.70 | -1.93 | - |
| 19 Mar 2024 | 36.95 | 36.95 | 36.95 | 36.95 | -1.94 | - |
| 18 Mar 2024 | 35.84 | 35.84 | 35.84 | 35.84 | -1.89 | - |
| 15 Mar 2024 | 34.06 | 34.06 | 34.06 | 34.06 | -1.79 | - |
| 14 Mar 2024 | 34.01 | 34.01 | 34.01 | 34.01 | -1.79 | - |
| 13 Mar 2024 | 33.29 | 33.29 | 33.29 | 33.29 | -1.75 | - |
| 12 Mar 2024 | 33.98 | 34.02 | 33.98 | 34.02 | -1.79 | 50 |
| 11 Mar 2024 | 34.38 | 34.38 | 34.27 | 34.27 | -1.80 | 145 |
| 08 Mar 2024 | 34.27 | 34.42 | 34.27 | 34.42 | -1.81 | 20 |
| 07 Mar 2024 | 34.21 | 34.21 | 34.21 | 34.21 | -1.80 | - |
| 06 Mar 2024 | 34.52 | 34.52 | 34.45 | 34.45 | -1.81 | 10 |
| 05 Mar 2024 | 35.00 | 35.36 | 35.00 | 35.36 | -1.86 | 450 |
| 04 Mar 2024 | 35.01 | 35.01 | 35.01 | 35.01 | -1.84 | - |
| 01 Mar 2024 | 34.83 | 34.83 | 34.83 | 34.83 | -1.83 | - |
| 29 Feb 2024 | 34.68 | 34.68 | 34.68 | 34.68 | -1.83 | - |
| 28 Feb 2024 | 34.65 | 34.65 | 34.62 | 34.62 | -1.82 | 55 |
| 27 Feb 2024 | 35.30 | 35.30 | 35.29 | 35.29 | -1.86 | 50 |
| 26 Feb 2024 | 34.74 | 34.74 | 34.61 | 34.61 | -1.82 | 27 |
| 23 Feb 2024 | 34.74 | 34.74 | 34.74 | 34.74 | -1.83 | - |
| 22 Feb 2024 | 34.76 | 34.76 | 34.76 | 34.76 | -1.83 | - |
| 21 Feb 2024 | 34.79 | 34.79 | 34.79 | 34.79 | -1.83 | - |
| 20 Feb 2024 | 35.41 | 35.41 | 35.41 | 35.41 | -1.86 | - |
| 19 Feb 2024 | 35.04 | 35.04 | 35.04 | 35.04 | -1.84 | - |
| 16 Feb 2024 | 34.99 | 34.99 | 34.99 | 34.99 | -1.84 | - |
| 15 Feb 2024 | 33.75 | 34.45 | 33.75 | 34.45 | -1.81 | 200 |
| 14 Feb 2024 | 33.69 | 33.69 | 33.69 | 33.69 | -1.77 | - |
| 13 Feb 2024 | 34.38 | 34.38 | 34.38 | 34.38 | -1.81 | - |
| 12 Feb 2024 | 33.79 | 33.79 | 33.79 | 33.79 | -1.78 | - |
| 09 Feb 2024 | 33.81 | 33.81 | 33.81 | 33.81 | -1.78 | - |
| 08 Feb 2024 | 33.54 | 33.54 | 33.54 | 33.54 | -1.77 | - |
| *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.