Nintendo Co Ltd (NTO.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 45.12 | 45.23 | 44.87 | 44.87 | 44.87 | 1 |
| 23 Apr 2024 | 45.15 | 45.28 | 45.15 | 45.21 | 45.21 | - |
| 22 Apr 2024 | 44.87 | 45.96 | 44.87 | 45.42 | 45.42 | 1 |
| 19 Apr 2024 | 44.97 | 45.34 | 44.97 | 44.98 | 44.98 | - |
| 18 Apr 2024 | 45.86 | 45.88 | 45.67 | 45.72 | 45.72 | - |
| 17 Apr 2024 | 45.94 | 46.09 | 45.92 | 45.92 | 45.92 | - |
| 16 Apr 2024 | 45.87 | 45.87 | 45.40 | 45.47 | 45.47 | 90 |
| 15 Apr 2024 | 46.40 | 46.47 | 45.87 | 45.87 | 45.87 | - |
| 12 Apr 2024 | 46.77 | 46.90 | 46.57 | 46.57 | 46.57 | - |
| 11 Apr 2024 | 46.67 | 46.79 | 46.61 | 46.77 | 46.77 | - |
| 10 Apr 2024 | 46.95 | 47.08 | 46.86 | 46.90 | 46.90 | - |
| 09 Apr 2024 | 47.71 | 47.71 | 47.37 | 47.37 | 47.37 | - |
| 08 Apr 2024 | 47.55 | 47.95 | 47.55 | 47.61 | 47.61 | 240 |
| 05 Apr 2024 | 46.63 | 46.90 | 46.60 | 46.90 | 46.90 | - |
| 04 Apr 2024 | 47.72 | 47.75 | 47.51 | 47.51 | 47.51 | 290 |
| 03 Apr 2024 | 46.96 | 47.79 | 46.96 | 47.54 | 47.54 | 30 |
| 02 Apr 2024 | 49.96 | 49.96 | 49.16 | 49.18 | 49.18 | - |
| 28 Mar 2024 | 50.06 | 50.34 | 49.94 | 50.34 | 50.34 | - |
| 28 Mar 2024 | 109 Dividend | |||||
| 27 Mar 2024 | 50.70 | 51.62 | 50.70 | 50.84 | -58.16 | 1 |
| 26 Mar 2024 | 50.30 | 50.54 | 50.10 | 50.54 | -57.82 | 17 |
| 25 Mar 2024 | 50.44 | 50.48 | 50.40 | 50.46 | -57.73 | - |
| 22 Mar 2024 | 51.08 | 51.14 | 50.84 | 51.10 | -58.46 | - |
| 21 Mar 2024 | 50.22 | 50.82 | 50.22 | 50.82 | -58.14 | - |
| 20 Mar 2024 | 49.78 | 50.82 | 49.78 | 50.82 | -58.14 | - |
| 19 Mar 2024 | 50.46 | 50.80 | 50.24 | 50.80 | -58.11 | - |
| 18 Mar 2024 | 50.64 | 50.64 | 50.24 | 50.24 | -57.47 | - |
| 15 Mar 2024 | 50.68 | 50.82 | 50.38 | 50.38 | -57.63 | - |
| 14 Mar 2024 | 50.74 | 50.74 | 50.46 | 50.46 | -57.73 | - |
| 13 Mar 2024 | 50.64 | 50.86 | 50.46 | 50.46 | -57.73 | - |
| 12 Mar 2024 | 50.50 | 50.84 | 50.50 | 50.68 | -57.98 | - |
| 11 Mar 2024 | 50.64 | 50.96 | 50.46 | 50.96 | -58.30 | - |
| 08 Mar 2024 | 50.48 | 50.64 | 50.30 | 50.44 | -57.70 | 4,800 |
| 07 Mar 2024 | 51.04 | 51.40 | 50.98 | 51.40 | -58.80 | - |
| 06 Mar 2024 | 50.82 | 51.08 | 50.82 | 51.08 | -58.43 | - |
| 05 Mar 2024 | 50.96 | 51.10 | 50.40 | 50.78 | -58.09 | - |
| 04 Mar 2024 | 50.98 | 50.98 | 50.18 | 50.76 | -58.07 | - |
| 01 Mar 2024 | 51.76 | 51.90 | 50.82 | 51.76 | -59.21 | - |
| 29 Feb 2024 | 51.50 | 51.50 | 50.98 | 51.36 | -58.75 | - |
| 28 Feb 2024 | 51.28 | 51.28 | 50.70 | 50.82 | -58.14 | - |
| 27 Feb 2024 | 51.58 | 52.50 | 51.58 | 51.70 | -59.14 | 5 |
| 26 Feb 2024 | 52.26 | 53.72 | 52.26 | 52.66 | -60.24 | - |
| 23 Feb 2024 | 51.30 | 52.14 | 51.28 | 51.46 | -58.87 | - |
| 22 Feb 2024 | 51.70 | 51.70 | 51.14 | 51.14 | -58.50 | - |
| 21 Feb 2024 | 51.30 | 51.48 | 51.30 | 51.48 | -58.89 | - |
| 20 Feb 2024 | 50.24 | 51.02 | 49.21 | 49.21 | -56.30 | 4 |
| 19 Feb 2024 | 51.36 | 51.70 | 50.86 | 50.86 | -58.18 | - |
| 16 Feb 2024 | 54.96 | 54.96 | 53.82 | 53.98 | -61.75 | - |
| 15 Feb 2024 | 54.84 | 55.36 | 54.84 | 55.36 | -63.33 | - |
| 14 Feb 2024 | 54.60 | 55.34 | 54.58 | 54.58 | -62.44 | 4 |
| 13 Feb 2024 | 54.04 | 54.04 | 53.44 | 53.44 | -61.13 | - |
| 12 Feb 2024 | 53.70 | 53.86 | 53.70 | 53.78 | -61.52 | - |
| 09 Feb 2024 | 53.84 | 53.98 | 53.78 | 53.78 | -61.52 | - |
| 08 Feb 2024 | 53.60 | 53.60 | 53.22 | 53.34 | -61.02 | - |
| 07 Feb 2024 | 52.14 | 52.50 | 52.10 | 52.50 | -60.06 | - |
| 06 Feb 2024 | 52.86 | 53.62 | 52.86 | 53.62 | -61.34 | 100 |
| 05 Feb 2024 | 52.36 | 52.38 | 51.96 | 51.96 | -59.44 | - |
| 02 Feb 2024 | 52.68 | 52.72 | 52.44 | 52.66 | -60.24 | - |
| 01 Feb 2024 | 52.16 | 52.20 | 51.90 | 51.90 | -59.37 | - |
| 31 Jan 2024 | 51.44 | 51.56 | 51.32 | 51.56 | -58.98 | - |
| 30 Jan 2024 | 51.04 | 51.28 | 50.86 | 51.28 | -58.66 | - |
| 29 Jan 2024 | 49.96 | 50.20 | 49.53 | 50.20 | -57.43 | - |
| 26 Jan 2024 | 49.07 | 49.19 | 49.03 | 49.03 | -56.09 | - |
| 25 Jan 2024 | 49.26 | 49.39 | 48.72 | 49.39 | -56.50 | - |
| 24 Jan 2024 | 49.16 | 49.35 | 48.47 | 49.07 | -56.14 | - |
| 23 Jan 2024 | 50.52 | 50.52 | 49.66 | 49.88 | -57.06 | 3 |
| 22 Jan 2024 | 49.96 | 50.04 | 49.79 | 49.79 | -56.96 | - |
| 19 Jan 2024 | 50.10 | 50.30 | 49.90 | 50.04 | -57.24 | - |
| 18 Jan 2024 | 49.66 | 50.10 | 49.23 | 49.90 | -57.08 | - |
| 17 Jan 2024 | 49.07 | 49.42 | 48.86 | 49.02 | -56.08 | 2 |
| 16 Jan 2024 | 49.85 | 50.52 | 49.82 | 50.42 | -57.68 | 120 |
| 15 Jan 2024 | 50.88 | 51.02 | 50.52 | 51.02 | -58.37 | - |
| 12 Jan 2024 | 50.56 | 50.74 | 50.46 | 50.74 | -58.05 | - |
| 11 Jan 2024 | 49.57 | 49.57 | 48.84 | 49.36 | -56.47 | - |
| 10 Jan 2024 | 48.96 | 49.36 | 48.91 | 49.05 | -56.11 | - |
| 09 Jan 2024 | 47.20 | 47.66 | 47.00 | 47.66 | -54.52 | - |
| 08 Jan 2024 | 45.56 | 45.64 | 45.51 | 45.64 | -52.21 | - |
| 05 Jan 2024 | 45.25 | 45.69 | 45.25 | 45.69 | -52.27 | - |
| 04 Jan 2024 | 45.87 | 45.87 | 44.87 | 45.18 | -51.69 | - |
| 03 Jan 2024 | 46.46 | 46.87 | 46.46 | 46.48 | -53.17 | - |
| 02 Jan 2024 | 46.52 | 46.76 | 46.52 | 46.76 | -53.49 | 12 |
| 29 Dec 2023 | 45.86 | 46.47 | 45.86 | 46.44 | -53.13 | - |
| 28 Dec 2023 | 45.13 | 45.14 | 45.04 | 45.14 | -51.64 | - |
| 27 Dec 2023 | 44.39 | 44.77 | 44.39 | 44.56 | -50.98 | - |
| 22 Dec 2023 | 44.03 | 44.12 | 43.95 | 44.03 | -50.37 | - |
| 21 Dec 2023 | 44.18 | 44.26 | 43.67 | 44.26 | -50.63 | - |
| 20 Dec 2023 | 43.89 | 43.89 | 43.73 | 43.73 | -50.03 | - |
| 19 Dec 2023 | 43.88 | 43.91 | 43.52 | 43.90 | -50.22 | - |
| 18 Dec 2023 | 43.21 | 43.55 | 43.21 | 43.44 | -49.69 | - |
| 15 Dec 2023 | 43.19 | 43.37 | 43.12 | 43.12 | -49.33 | - |
| 14 Dec 2023 | 44.13 | 44.22 | 43.56 | 43.80 | -50.11 | 1,150 |
| 13 Dec 2023 | 43.68 | 44.04 | 43.68 | 43.96 | -50.29 | - |
| 12 Dec 2023 | 43.75 | 43.94 | 43.71 | 43.87 | -50.19 | - |
| 11 Dec 2023 | 43.72 | 44.00 | 43.29 | 43.77 | -50.07 | 12 |
| 08 Dec 2023 | 43.49 | 43.65 | 43.49 | 43.65 | -49.93 | - |
| 07 Dec 2023 | 43.25 | 43.25 | 43.10 | 43.11 | -49.32 | - |
| 06 Dec 2023 | 42.90 | 43.12 | 42.84 | 42.97 | -49.16 | - |
| 05 Dec 2023 | 42.45 | 42.87 | 42.45 | 42.87 | -49.04 | - |
| 04 Dec 2023 | 42.30 | 42.52 | 42.22 | 42.31 | -48.40 | - |
| 01 Dec 2023 | 42.45 | 42.97 | 42.45 | 42.97 | -49.16 | - |
| *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.