Australia markets open in 8 hours 9 minutes

NTN Corporation (NTN.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.8600-0.0300 (-1.59%)
As of 03:29PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20241.86001.86001.86001.86001.8600360
24 Apr 20241.89001.89001.89001.89001.8900-
23 Apr 20241.86001.86001.86001.86001.8600-
22 Apr 20241.86001.86001.86001.86001.8600-
19 Apr 20241.81001.81001.80001.80001.8000-
18 Apr 20241.84001.84001.84001.84001.8400-
17 Apr 20241.80001.80001.80001.80001.8000-
16 Apr 20241.81001.81001.81001.81001.8100-
15 Apr 20241.86001.86001.86001.86001.8600-
12 Apr 20241.84001.85001.84001.85001.8500-
11 Apr 20241.84001.84001.84001.84001.8400-
10 Apr 20241.85001.85001.85001.85001.8500-
09 Apr 20241.87001.87001.87001.87001.8700-
08 Apr 20241.86001.86001.86001.86001.8600-
05 Apr 20241.82001.82001.81001.82001.8200-
04 Apr 20241.83001.83001.83001.83001.8300-
03 Apr 20241.85001.85001.84001.84001.8400-
02 Apr 20241.84001.84001.84001.84001.8400-
28 Mar 20241.88001.89001.88001.89001.8900-
28 Mar 20245 Dividend
27 Mar 20241.90001.91001.90001.9100-3.0900-
26 Mar 20241.93001.93001.93001.9300-3.1224-
25 Mar 20241.91001.91001.91001.9100-3.0900-
22 Mar 20241.93001.93001.93001.9300-3.1224-
21 Mar 20241.91001.93001.91001.9100-3.0900-
20 Mar 20241.89001.89001.89001.8900-3.0576-
19 Mar 20241.91001.91001.90001.9000-3.0738-
18 Mar 20241.89001.89001.89001.8900-3.0576-
15 Mar 20241.85001.85001.85001.8500-2.9929-
14 Mar 20241.83001.84001.83001.8400-2.9768-
13 Mar 20241.81001.81001.80001.8000-2.9120-
12 Mar 20241.84001.84001.84001.8400-2.9768-
11 Mar 20241.82001.83001.82001.8300-2.9606-
08 Mar 20241.88001.89001.88001.8900-3.0576-
07 Mar 20241.90001.90001.90001.9000-3.0738-
06 Mar 20241.91001.91001.91001.9100-3.0900-
05 Mar 20241.91001.91001.91001.9100-3.0900-
04 Mar 20241.89001.89001.88001.8800-3.0415-
01 Mar 20241.95001.95001.95001.9500-3.1547-
29 Feb 20241.93001.93001.91001.9100-3.0900-
28 Feb 20241.87001.87001.87001.8700-3.0253-
27 Feb 20241.82001.82001.82001.8200-2.9444-
26 Feb 20241.80001.80001.80001.8000-2.9120-
23 Feb 20241.78001.79001.78001.7900-2.8959-
22 Feb 20241.79001.79001.78001.7900-2.8959-
21 Feb 20241.78001.78001.78001.7800-2.8797-
20 Feb 20241.79001.79001.79001.7900-2.8959-
19 Feb 20241.76001.76001.76001.7600-2.8473-
16 Feb 20241.75001.75001.74001.7400-2.8150-
15 Feb 20241.72001.72001.72001.7200-2.7826-
14 Feb 20241.71001.71001.71001.7100-2.7664-
13 Feb 20241.75001.75001.74001.7400-2.8150-
12 Feb 20241.71001.71001.71001.7100-2.7664-
09 Feb 20241.71001.71001.71001.7100-2.7664-
08 Feb 20241.72001.72001.72001.7200-2.7826-
07 Feb 20241.74001.74001.74001.7400-2.8150-
06 Feb 20241.71001.72001.71001.7200-2.7826-
05 Feb 20241.70001.71001.70001.7100-2.7664-
02 Feb 20241.64001.64001.63001.6300-2.6370-
01 Feb 20241.64001.64001.64001.6400-2.6532-
31 Jan 20241.67001.67001.66001.6600-2.6855-
30 Jan 20241.65001.65001.65001.6500-2.6694-
29 Jan 20241.65001.65001.65001.6500-2.6694-
26 Jan 20241.62001.62001.62001.6200-2.6208-
25 Jan 20241.63001.63001.63001.6300-2.6370-
24 Jan 20241.62001.62001.62001.6200-2.6208-
23 Jan 20241.64001.64001.64001.6400-2.6532-
22 Jan 20241.65001.65001.65001.6500-2.6694-
19 Jan 20241.62001.62001.62001.6200-2.6208-
18 Jan 20241.64001.64001.64001.6400-2.6532-
17 Jan 20241.64001.64001.64001.6400-2.6532-
16 Jan 20241.65001.65001.65001.6500-2.6694-
15 Jan 20241.67001.67001.67001.6700-2.7017-
12 Jan 20241.67001.67001.67001.6700-2.7017-
11 Jan 20241.68001.68001.68001.6800-2.7179-
10 Jan 20241.66001.66001.66001.6600-2.6855-
09 Jan 20241.65001.65001.65001.6500-2.6694-
08 Jan 20241.64001.64001.64001.6400-2.6532-
05 Jan 20241.63001.63001.63001.6300-2.6370-
04 Jan 20241.65001.65001.65001.6500-2.6694-
03 Jan 20241.63001.63001.63001.6300-2.6370-
02 Jan 20241.63001.63001.63001.6300-2.6370-
29 Dec 20231.62001.62001.62001.6200-2.6208-
28 Dec 20231.62001.62001.62001.6200-2.6208-
27 Dec 20231.60001.60001.60001.6000-2.5885-
22 Dec 20231.61001.61001.61001.6100-2.6047-
21 Dec 20231.61001.61001.61001.6100-2.6047-
20 Dec 20231.63001.63001.63001.6300-2.6370-
19 Dec 20231.61001.61001.61001.6100-2.6047-
18 Dec 20231.64001.64001.64001.6400-2.6532-
15 Dec 20231.63001.63001.63001.6300-2.6370-
14 Dec 20231.61001.61001.61001.6100-2.6047-
13 Dec 20231.62001.62001.62001.6200-2.6208-
12 Dec 20231.62001.62001.62001.6200-2.6208-
11 Dec 20231.62001.62001.62001.6200-2.6208-
08 Dec 20231.62001.62001.62001.6200-2.6208-
07 Dec 20231.65001.65001.65001.6500-2.6694-
06 Dec 20231.67001.67001.67001.6700-2.7017-
05 Dec 20231.64001.64001.64001.6400-2.6532-
04 Dec 20231.64001.64001.64001.6400-2.6532-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...