Nintendo Co Ltd (NTO.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 3 |
| 25 Apr 2024 | 44.24 | 44.60 | 44.24 | 44.60 | 44.60 | 3 |
| 24 Apr 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| 23 Apr 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| 22 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 19 Apr 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 2 |
| 18 Apr 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 17 Apr 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 16 Apr 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 15 Apr 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| 12 Apr 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| 11 Apr 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| 10 Apr 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 09 Apr 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 08 Apr 2024 | 47.72 | 47.88 | 47.72 | 47.88 | 47.88 | 50 |
| 05 Apr 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| 04 Apr 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 03 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 02 Apr 2024 | 50.02 | 50.02 | 49.40 | 49.40 | 49.40 | 63 |
| 28 Mar 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | - |
| 28 Mar 2024 | 109 Dividend | |||||
| 27 Mar 2024 | 50.90 | 50.90 | 50.90 | 50.90 | -58.10 | - |
| 26 Mar 2024 | 50.44 | 50.44 | 50.44 | 50.44 | -57.57 | - |
| 25 Mar 2024 | 50.56 | 50.56 | 50.56 | 50.56 | -57.71 | - |
| 22 Mar 2024 | 51.22 | 51.22 | 51.22 | 51.22 | -58.47 | - |
| 21 Mar 2024 | 50.42 | 51.18 | 50.42 | 51.18 | -58.42 | 2 |
| 20 Mar 2024 | 50.86 | 50.86 | 50.86 | 50.86 | -58.05 | - |
| 19 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | -57.64 | - |
| 18 Mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | -57.99 | - |
| 15 Mar 2024 | 50.82 | 50.82 | 50.82 | 50.82 | -58.01 | - |
| 14 Mar 2024 | 50.92 | 50.92 | 50.92 | 50.92 | -58.12 | - |
| 13 Mar 2024 | 50.78 | 50.78 | 50.78 | 50.78 | -57.96 | - |
| 12 Mar 2024 | 50.60 | 50.60 | 50.60 | 50.60 | -57.76 | - |
| 11 Mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | -57.99 | - |
| 08 Mar 2024 | 50.66 | 50.66 | 50.66 | 50.66 | -57.83 | - |
| 07 Mar 2024 | 51.22 | 51.22 | 51.22 | 51.22 | -58.47 | - |
| 06 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | -58.21 | - |
| 05 Mar 2024 | 51.12 | 51.12 | 51.12 | 51.12 | -58.35 | - |
| 04 Mar 2024 | 51.46 | 51.46 | 51.46 | 51.46 | -58.74 | 2 |
| 01 Mar 2024 | 51.80 | 51.80 | 51.80 | 51.80 | -59.13 | - |
| 29 Feb 2024 | 51.68 | 51.68 | 51.68 | 51.68 | -58.99 | - |
| 28 Feb 2024 | 51.12 | 51.12 | 51.12 | 51.12 | -58.35 | - |
| 27 Feb 2024 | 51.74 | 51.74 | 51.74 | 51.74 | -59.06 | - |
| 26 Feb 2024 | 52.42 | 52.42 | 52.42 | 52.42 | -59.84 | - |
| 23 Feb 2024 | 51.40 | 51.40 | 51.40 | 51.40 | -58.67 | - |
| 22 Feb 2024 | 51.54 | 52.10 | 51.54 | 52.08 | -59.45 | 5 |
| 21 Feb 2024 | 51.48 | 51.48 | 51.48 | 51.48 | -58.76 | - |
| 20 Feb 2024 | 50.42 | 50.42 | 50.42 | 50.42 | -57.55 | - |
| 19 Feb 2024 | 51.44 | 51.44 | 51.44 | 51.44 | -58.72 | - |
| 16 Feb 2024 | 55.12 | 55.12 | 55.12 | 55.12 | -62.92 | - |
| 15 Feb 2024 | 55.04 | 55.98 | 55.04 | 55.98 | -63.90 | 50 |
| 14 Feb 2024 | 54.78 | 55.56 | 54.78 | 55.56 | -63.42 | 20 |
| 13 Feb 2024 | 54.24 | 54.24 | 54.24 | 54.24 | -61.91 | - |
| 12 Feb 2024 | 53.88 | 53.88 | 53.88 | 53.88 | -61.50 | - |
| 09 Feb 2024 | 53.86 | 53.86 | 53.86 | 53.86 | -61.48 | - |
| 08 Feb 2024 | 53.80 | 53.80 | 53.80 | 53.80 | -61.41 | - |
| 07 Feb 2024 | 52.66 | 52.66 | 52.66 | 52.66 | -60.11 | 5 |
| 06 Feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | -59.95 | - |
| 05 Feb 2024 | 52.52 | 52.52 | 52.50 | 52.50 | -59.93 | 250 |
| 02 Feb 2024 | 52.84 | 52.84 | 52.84 | 52.84 | -60.31 | 70 |
| 01 Feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | -59.58 | - |
| 31 Jan 2024 | 51.60 | 51.60 | 51.56 | 51.56 | -58.85 | 20 |
| 30 Jan 2024 | 51.20 | 51.20 | 51.20 | 51.20 | -58.44 | - |
| 29 Jan 2024 | 50.12 | 50.12 | 50.12 | 50.12 | -57.21 | - |
| 26 Jan 2024 | 49.20 | 49.28 | 49.20 | 49.28 | -56.25 | 15 |
| 25 Jan 2024 | 49.25 | 49.25 | 49.25 | 49.25 | -56.22 | - |
| 24 Jan 2024 | 49.33 | 49.33 | 49.33 | 49.33 | -56.31 | - |
| 23 Jan 2024 | 50.02 | 50.02 | 50.02 | 50.02 | -57.10 | - |
| 22 Jan 2024 | 50.10 | 50.32 | 49.99 | 50.32 | -57.44 | 53 |
| 19 Jan 2024 | 50.24 | 50.24 | 50.24 | 50.24 | -57.35 | - |
| 18 Jan 2024 | 49.81 | 49.81 | 49.81 | 49.81 | -56.86 | - |
| 17 Jan 2024 | 49.19 | 49.19 | 49.19 | 49.19 | -56.15 | - |
| 16 Jan 2024 | 49.81 | 49.99 | 49.81 | 49.99 | -57.06 | 150 |
| 15 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | -57.64 | - |
| 12 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | -57.64 | - |
| 11 Jan 2024 | 49.71 | 49.90 | 49.71 | 49.90 | -56.96 | 3 |
| 10 Jan 2024 | 49.01 | 49.55 | 49.01 | 49.55 | -56.56 | 201 |
| 09 Jan 2024 | 47.35 | 47.35 | 47.35 | 47.35 | -54.05 | - |
| 08 Jan 2024 | 45.70 | 45.70 | 45.70 | 45.70 | -52.16 | - |
| 05 Jan 2024 | 45.39 | 45.39 | 45.39 | 45.39 | -51.81 | - |
| 04 Jan 2024 | 45.99 | 45.99 | 45.99 | 45.99 | -52.50 | - |
| 03 Jan 2024 | 46.81 | 46.81 | 46.81 | 46.81 | -53.43 | - |
| 02 Jan 2024 | 46.00 | 46.87 | 46.00 | 46.87 | -53.50 | 3 |
| 29 Dec 2023 | 46.00 | 46.00 | 46.00 | 46.00 | -52.51 | - |
| 28 Dec 2023 | 45.28 | 45.28 | 45.28 | 45.28 | -51.69 | - |
| 27 Dec 2023 | 44.80 | 44.80 | 44.80 | 44.80 | -51.14 | - |
| 22 Dec 2023 | 44.18 | 44.18 | 44.18 | 44.18 | -50.43 | - |
| 21 Dec 2023 | 44.31 | 44.31 | 44.31 | 44.31 | -50.58 | - |
| 20 Dec 2023 | 44.07 | 44.07 | 44.07 | 44.07 | -50.30 | - |
| 19 Dec 2023 | 44.03 | 44.03 | 44.03 | 44.03 | -50.26 | - |
| 18 Dec 2023 | 43.33 | 43.33 | 43.33 | 43.33 | -49.46 | - |
| 15 Dec 2023 | 43.33 | 43.83 | 43.33 | 43.83 | -50.03 | 10 |
| 14 Dec 2023 | 44.28 | 44.28 | 44.28 | 44.28 | -50.54 | - |
| 13 Dec 2023 | 43.82 | 44.45 | 43.82 | 44.45 | -50.74 | 300 |
| 12 Dec 2023 | 43.88 | 43.88 | 43.88 | 43.88 | -50.09 | - |
| 11 Dec 2023 | 43.85 | 43.85 | 43.85 | 43.85 | -50.05 | - |
| 08 Dec 2023 | 43.64 | 43.64 | 43.64 | 43.64 | -49.81 | - |
| 07 Dec 2023 | 43.50 | 43.50 | 43.50 | 43.50 | -49.65 | - |
| 06 Dec 2023 | 43.03 | 43.10 | 43.03 | 43.10 | -49.20 | 3 |
| 05 Dec 2023 | 42.55 | 42.55 | 42.55 | 42.55 | -48.57 | - |
| *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.