Nidec Corp (NIB.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 02 July 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 01 July 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 28 June 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 27 June 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 26 June 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| 25 June 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 24 June 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| 21 June 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 20 June 2024 | 42.85 | 43.53 | 42.85 | 43.53 | 43.53 | 200 |
| 19 June 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 18 June 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| 17 June 2024 | 42.78 | 42.78 | 42.75 | 42.75 | 42.75 | 524 |
| 14 June 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 13 June 2024 | 41.85 | 41.93 | 41.85 | 41.93 | 41.93 | - |
| 12 June 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 11 June 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 10 June 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 07 June 2024 | 40.73 | 40.76 | 40.73 | 40.76 | 40.76 | 140 |
| 06 June 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 05 June 2024 | 43.08 | 43.08 | 42.91 | 42.91 | 42.91 | 75 |
| 04 June 2024 | 44.44 | 44.58 | 44.44 | 44.58 | 44.58 | 100 |
| 03 June 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 31 May 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 30 May 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 29 May 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 28 May 2024 | 46.42 | 47.17 | 46.41 | 46.41 | 46.41 | 270 |
| 27 May 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 24 May 2024 | 46.49 | 46.49 | 45.23 | 45.23 | 45.23 | 302 |
| 23 May 2024 | 46.25 | 47.48 | 46.25 | 47.48 | 47.48 | 37 |
| 22 May 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 21 May 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 20 May 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| 17 May 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 16 May 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 15 May 2024 | 40.55 | 42.11 | 40.55 | 42.11 | 42.11 | 120 |
| 14 May 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 13 May 2024 | 41.58 | 41.58 | 41.27 | 41.27 | 41.27 | - |
| 10 May 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 09 May 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 08 May 2024 | 40.51 | 41.22 | 40.51 | 41.22 | 41.22 | 45 |
| 07 May 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| 06 May 2024 | 43.60 | 43.60 | 43.59 | 43.59 | 43.59 | 91 |
| 03 May 2024 | 43.49 | 43.50 | 43.49 | 43.50 | 43.50 | 1,144 |
| 02 May 2024 | 43.16 | 44.18 | 43.16 | 44.18 | 44.18 | 120 |
| 30 Apr 2024 | 43.65 | 44.28 | 43.25 | 44.28 | 44.28 | 400 |
| 29 Apr 2024 | 42.07 | 42.86 | 42.07 | 42.80 | 42.80 | 145 |
| 26 Apr 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| 25 Apr 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 24 Apr 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 23 Apr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 22 Apr 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 19 Apr 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 18 Apr 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 17 Apr 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 16 Apr 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 15 Apr 2024 | 38.47 | 38.51 | 38.47 | 38.51 | 38.51 | - |
| 12 Apr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 11 Apr 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 10 Apr 2024 | 37.52 | 37.54 | 37.52 | 37.54 | 37.54 | 100 |
| 09 Apr 2024 | 36.69 | 37.41 | 36.69 | 37.41 | 37.41 | 200 |
| 08 Apr 2024 | 36.89 | 37.62 | 36.89 | 37.62 | 37.62 | 50 |
| 05 Apr 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 04 Apr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 03 Apr 2024 | 37.39 | 37.89 | 37.29 | 37.89 | 37.89 | 160 |
| 02 Apr 2024 | 39.17 | 39.17 | 38.76 | 39.07 | 39.07 | 1,388 |
| 28 Mar 2024 | 37.79 | 38.94 | 37.55 | 38.94 | 38.94 | 1,283 |
| 28 Mar 2024 | 40 Dividend | |||||
| 27 Mar 2024 | 37.21 | 38.50 | 37.21 | 38.09 | -1.91 | 1,180 |
| 26 Mar 2024 | 38.31 | 38.31 | 38.31 | 38.31 | -1.92 | - |
| 25 Mar 2024 | 38.98 | 38.98 | 38.98 | 38.98 | -1.95 | 25 |
| 22 Mar 2024 | 38.71 | 38.78 | 38.71 | 38.78 | -1.94 | - |
| 21 Mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | -1.94 | - |
| 20 Mar 2024 | 36.42 | 37.62 | 36.42 | 37.62 | -1.89 | 25 |
| 19 Mar 2024 | 36.73 | 36.73 | 36.73 | 36.73 | -1.84 | - |
| 18 Mar 2024 | 35.58 | 35.58 | 35.58 | 35.58 | -1.78 | - |
| 15 Mar 2024 | 34.07 | 34.07 | 34.07 | 34.07 | -1.71 | - |
| 14 Mar 2024 | 34.11 | 34.11 | 34.11 | 34.11 | -1.71 | - |
| 13 Mar 2024 | 33.38 | 33.38 | 33.38 | 33.38 | -1.67 | - |
| 12 Mar 2024 | 33.72 | 33.72 | 33.72 | 33.72 | -1.69 | - |
| 11 Mar 2024 | 34.36 | 34.36 | 34.36 | 34.36 | -1.72 | - |
| 08 Mar 2024 | 34.34 | 34.34 | 34.34 | 34.34 | -1.72 | - |
| 07 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | -1.73 | - |
| 06 Mar 2024 | 34.47 | 34.47 | 34.47 | 34.47 | -1.73 | - |
| 05 Mar 2024 | 34.37 | 34.37 | 34.37 | 34.37 | -1.72 | - |
| 04 Mar 2024 | 35.14 | 35.14 | 35.14 | 35.14 | -1.76 | - |
| 01 Mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | -1.75 | - |
| 29 Feb 2024 | 34.78 | 34.78 | 34.78 | 34.78 | -1.74 | - |
| 28 Feb 2024 | 34.72 | 34.72 | 34.72 | 34.72 | -1.74 | - |
| 27 Feb 2024 | 35.06 | 35.39 | 35.06 | 35.39 | -1.77 | - |
| 26 Feb 2024 | 34.81 | 34.83 | 34.81 | 34.83 | -1.75 | 60 |
| 23 Feb 2024 | 34.55 | 34.55 | 34.55 | 34.55 | -1.73 | - |
| 22 Feb 2024 | 34.91 | 34.91 | 34.91 | 34.91 | -1.75 | - |
| 21 Feb 2024 | 34.90 | 34.90 | 34.90 | 34.90 | -1.75 | - |
| 20 Feb 2024 | 35.54 | 35.54 | 35.54 | 35.54 | -1.78 | - |
| 19 Feb 2024 | 35.19 | 35.19 | 35.19 | 35.19 | -1.76 | - |
| 16 Feb 2024 | 35.18 | 35.18 | 35.18 | 35.18 | -1.76 | - |
| 15 Feb 2024 | 34.36 | 34.36 | 34.36 | 34.36 | -1.72 | - |
| 14 Feb 2024 | 33.68 | 33.68 | 33.68 | 33.68 | -1.69 | - |
| 13 Feb 2024 | 34.38 | 34.38 | 34.38 | 34.38 | -1.72 | - |
| *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.