NetEase, Inc. (NTES.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 19 June 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 18 June 2024 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | - |
| 17 June 2024 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | - |
| 14 June 2024 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | - |
| 13 June 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 12 June 2024 | 87.50 | 87.50 | 86.00 | 86.00 | 86.00 | - |
| 11 June 2024 | 87.50 | 87.50 | 87.00 | 87.00 | 87.00 | - |
| 10 June 2024 | 87.50 | 88.50 | 87.50 | 88.50 | 88.50 | - |
| 07 June 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 06 June 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 06 June 2024 | 0.495 Dividend | |||||
| 05 June 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.01 | - |
| 04 June 2024 | 82.00 | 82.00 | 81.50 | 81.50 | 81.01 | - |
| 03 June 2024 | 83.50 | 83.50 | 81.50 | 81.50 | 81.01 | - |
| 31 May 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.50 | - |
| 30 May 2024 | 83.00 | 84.00 | 83.00 | 84.00 | 83.49 | - |
| 29 May 2024 | 82.50 | 83.00 | 82.50 | 83.00 | 82.50 | - |
| 28 May 2024 | 82.50 | 83.00 | 82.50 | 83.00 | 82.50 | - |
| 27 May 2024 | 83.00 | 83.50 | 83.00 | 83.50 | 82.99 | - |
| 24 May 2024 | 84.50 | 84.50 | 84.00 | 84.00 | 83.49 | - |
| 23 May 2024 | 85.00 | 89.00 | 85.00 | 89.00 | 88.46 | - |
| 22 May 2024 | 90.50 | 91.50 | 90.50 | 91.50 | 90.94 | - |
| 21 May 2024 | 94.00 | 94.00 | 91.50 | 91.50 | 90.94 | - |
| 20 May 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 96.91 | - |
| 17 May 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 97.90 | - |
| 16 May 2024 | 94.00 | 96.00 | 94.00 | 96.00 | 95.42 | - |
| 15 May 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.45 | - |
| 14 May 2024 | 93.50 | 93.50 | 91.50 | 91.50 | 90.94 | - |
| 13 May 2024 | 92.00 | 93.50 | 92.00 | 93.50 | 92.93 | - |
| 10 May 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.45 | - |
| 09 May 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.94 | - |
| 08 May 2024 | 90.50 | 90.50 | 89.50 | 89.50 | 88.96 | - |
| 07 May 2024 | 91.00 | 91.00 | 90.00 | 90.00 | 89.45 | - |
| 06 May 2024 | 96.00 | 96.00 | 94.00 | 94.00 | 93.43 | - |
| 03 May 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 94.92 | - |
| 02 May 2024 | 90.00 | 91.00 | 90.00 | 91.00 | 90.45 | - |
| 30 Apr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 87.96 | - |
| 29 Apr 2024 | 90.50 | 90.50 | 90.00 | 90.00 | 89.45 | - |
| 26 Apr 2024 | 88.50 | 90.00 | 88.50 | 90.00 | 89.45 | - |
| 25 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.97 | - |
| 24 Apr 2024 | 88.50 | 88.50 | 88.00 | 88.00 | 87.47 | - |
| 23 Apr 2024 | 88.00 | 88.00 | 87.00 | 87.00 | 86.47 | - |
| 22 Apr 2024 | 88.50 | 89.00 | 88.50 | 89.00 | 88.46 | - |
| 19 Apr 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.47 | - |
| 18 Apr 2024 | 85.00 | 87.00 | 85.00 | 87.00 | 86.47 | - |
| 17 Apr 2024 | 84.50 | 85.00 | 84.50 | 85.00 | 84.48 | - |
| 16 Apr 2024 | 85.50 | 86.00 | 85.50 | 86.00 | 85.48 | - |
| 15 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.97 | - |
| 12 Apr 2024 | 90.50 | 90.50 | 88.50 | 88.50 | 87.96 | - |
| 11 Apr 2024 | 92.00 | 92.00 | 90.50 | 90.50 | 89.95 | - |
| 10 Apr 2024 | 93.50 | 93.50 | 92.00 | 92.00 | 91.44 | - |
| 09 Apr 2024 | 92.50 | 92.50 | 92.00 | 92.00 | 91.44 | - |
| 08 Apr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.96 | - |
| 05 Apr 2024 | 88.50 | 89.50 | 88.50 | 89.50 | 88.96 | - |
| 04 Apr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.96 | - |
| 03 Apr 2024 | 88.50 | 89.50 | 88.50 | 89.50 | 88.96 | - |
| 02 Apr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 89.95 | - |
| 28 Mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.42 | - |
| 27 Mar 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 94.82 | - |
| 26 Mar 2024 | 96.20 | 96.40 | 96.20 | 96.40 | 95.81 | - |
| 25 Mar 2024 | 97.00 | 97.00 | 95.00 | 95.00 | 94.42 | - |
| 22 Mar 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.00 | - |
| 21 Mar 2024 | 99.00 | 99.00 | 98.60 | 98.60 | 98.00 | - |
| 20 Mar 2024 | 97.00 | 98.40 | 97.00 | 98.40 | 97.80 | - |
| 19 Mar 2024 | 96.00 | 97.20 | 96.00 | 97.20 | 96.61 | - |
| 18 Mar 2024 | 97.60 | 97.60 | 97.40 | 97.40 | 96.81 | - |
| 15 Mar 2024 | 99.80 | 99.80 | 98.60 | 98.60 | 98.00 | - |
| 14 Mar 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.20 | - |
| 13 Mar 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 100.88 | - |
| 13 Mar 2024 | 1.07985 Dividend | |||||
| 12 Mar 2024 | 100.50 | 100.50 | 99.20 | 99.20 | 97.52 | - |
| 11 Mar 2024 | 98.80 | 98.80 | 98.40 | 98.40 | 96.74 | - |
| 08 Mar 2024 | 97.40 | 97.40 | 96.40 | 96.40 | 94.77 | - |
| 07 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 95.36 | - |
| 06 Mar 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 93.59 | - |
| 05 Mar 2024 | 98.20 | 98.20 | 97.60 | 97.60 | 95.95 | - |
| 04 Mar 2024 | 103.50 | 103.50 | 100.50 | 100.50 | 98.80 | - |
| 01 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.28 | - |
| 29 Feb 2024 | 105.00 | 105.00 | 100.00 | 100.00 | 98.31 | 305 |
| 28 Feb 2024 | 105.50 | 105.50 | 104.00 | 104.00 | 102.24 | - |
| 27 Feb 2024 | 100.00 | 105.00 | 100.00 | 105.00 | 103.23 | 123 |
| 26 Feb 2024 | 99.20 | 99.20 | 98.80 | 98.80 | 97.13 | - |
| 23 Feb 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 98.80 | - |
| 22 Feb 2024 | 99.80 | 100.50 | 99.80 | 100.50 | 98.80 | - |
| 21 Feb 2024 | 101.50 | 101.50 | 99.40 | 99.40 | 97.72 | - |
| 20 Feb 2024 | 101.00 | 101.00 | 99.80 | 99.80 | 98.11 | - |
| 19 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 99.29 | - |
| 16 Feb 2024 | 102.00 | 102.00 | 101.00 | 101.00 | 99.29 | - |
| 15 Feb 2024 | 100.50 | 100.50 | 99.80 | 99.80 | 98.11 | - |
| 14 Feb 2024 | 99.80 | 99.80 | 99.40 | 99.40 | 97.72 | - |
| 13 Feb 2024 | 100.00 | 100.00 | 98.20 | 98.20 | 96.54 | - |
| 12 Feb 2024 | 99.00 | 101.00 | 99.00 | 101.00 | 99.29 | - |
| 09 Feb 2024 | 97.60 | 98.00 | 97.60 | 98.00 | 96.34 | - |
| 08 Feb 2024 | 97.80 | 97.80 | 97.60 | 97.60 | 95.95 | - |
| 07 Feb 2024 | 97.40 | 98.20 | 97.40 | 98.20 | 96.54 | - |
| 06 Feb 2024 | 98.20 | 98.80 | 98.20 | 98.80 | 97.13 | - |
| 05 Feb 2024 | 93.40 | 93.60 | 93.40 | 93.60 | 92.02 | - |
| 02 Feb 2024 | 91.80 | 91.80 | 91.60 | 91.60 | 90.05 | - |
| 01 Feb 2024 | 92.60 | 93.00 | 92.60 | 93.00 | 91.43 | - |
| *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.