Nintendo Co Ltd (NTO.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
28 Apr 2023 - 28 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 | - |
| 25 Apr 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 24 Apr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 23 Apr 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| 22 Apr 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 3 |
| 19 Apr 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 18 Apr 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 17 Apr 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 16 Apr 2024 | 46.01 | 46.01 | 45.85 | 45.85 | 45.85 | 1 |
| 15 Apr 2024 | 46.91 | 46.91 | 46.11 | 46.11 | 46.11 | 106 |
| 12 Apr 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 11 Apr 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 10 Apr 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 09 Apr 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 08 Apr 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 2 |
| 05 Apr 2024 | 46.81 | 47.42 | 46.81 | 47.42 | 47.42 | 1 |
| 04 Apr 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 03 Apr 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| 02 Apr 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 40 |
| 28 Mar 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| 28 Mar 2024 | 109 Dividend | |||||
| 27 Mar 2024 | 50.88 | 50.88 | 50.88 | 50.88 | -58.12 | - |
| 26 Mar 2024 | 50.44 | 50.46 | 50.44 | 50.46 | -57.64 | 10 |
| 25 Mar 2024 | 50.40 | 50.58 | 50.40 | 50.58 | -57.78 | 15 |
| 22 Mar 2024 | 51.26 | 51.26 | 51.26 | 51.26 | -58.55 | - |
| 21 Mar 2024 | 50.40 | 50.40 | 50.40 | 50.40 | -57.57 | - |
| 20 Mar 2024 | 50.84 | 50.84 | 50.84 | 50.84 | -58.07 | - |
| 19 Mar 2024 | 50.62 | 50.62 | 50.62 | 50.62 | -57.82 | - |
| 18 Mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | -58.03 | - |
| 15 Mar 2024 | 50.82 | 51.10 | 50.82 | 51.10 | -58.37 | 39 |
| 14 Mar 2024 | 50.94 | 50.94 | 50.94 | 50.94 | -58.19 | - |
| 13 Mar 2024 | 50.76 | 50.76 | 50.76 | 50.76 | -57.98 | - |
| 12 Mar 2024 | 50.66 | 50.66 | 50.66 | 50.66 | -57.87 | - |
| 11 Mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | -58.03 | - |
| 08 Mar 2024 | 50.68 | 50.68 | 50.68 | 50.68 | -57.89 | - |
| 07 Mar 2024 | 51.22 | 51.22 | 51.22 | 51.22 | -58.51 | - |
| 06 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | -58.26 | - |
| 05 Mar 2024 | 51.12 | 51.12 | 51.12 | 51.12 | -58.39 | - |
| 04 Mar 2024 | 51.06 | 51.06 | 51.06 | 51.06 | -58.33 | - |
| 01 Mar 2024 | 51.92 | 51.92 | 51.92 | 51.92 | -59.31 | - |
| 29 Feb 2024 | 51.66 | 51.66 | 51.66 | 51.66 | -59.01 | - |
| 28 Feb 2024 | 51.12 | 51.12 | 51.12 | 51.12 | -58.39 | - |
| 27 Feb 2024 | 51.74 | 52.12 | 51.74 | 52.12 | -59.54 | 2 |
| 26 Feb 2024 | 52.40 | 53.20 | 52.40 | 53.20 | -60.77 | 15 |
| 23 Feb 2024 | 51.46 | 51.46 | 51.46 | 51.46 | -58.78 | - |
| 22 Feb 2024 | 51.86 | 51.86 | 51.86 | 51.86 | -59.24 | - |
| 21 Feb 2024 | 51.48 | 51.94 | 51.48 | 51.94 | -59.33 | 20 |
| 20 Feb 2024 | 50.42 | 51.02 | 50.42 | 50.48 | -57.66 | 160 |
| 19 Feb 2024 | 51.80 | 51.80 | 51.80 | 51.80 | -59.17 | 40 |
| 16 Feb 2024 | 55.54 | 55.54 | 54.00 | 54.00 | -61.68 | 24 |
| 15 Feb 2024 | 55.06 | 55.06 | 55.06 | 55.06 | -62.89 | - |
| 14 Feb 2024 | 54.78 | 55.14 | 54.78 | 55.14 | -62.99 | 25 |
| 13 Feb 2024 | 54.28 | 54.58 | 54.28 | 54.48 | -62.23 | 4 |
| 12 Feb 2024 | 53.88 | 53.88 | 53.88 | 53.88 | -61.55 | - |
| 09 Feb 2024 | 54.02 | 54.02 | 54.02 | 54.02 | -61.71 | - |
| 08 Feb 2024 | 53.80 | 53.80 | 53.80 | 53.80 | -61.46 | - |
| 07 Feb 2024 | 52.28 | 52.28 | 52.28 | 52.28 | -59.72 | - |
| 06 Feb 2024 | 53.02 | 53.02 | 53.02 | 53.02 | -60.56 | 10 |
| 05 Feb 2024 | 52.52 | 52.52 | 52.52 | 52.52 | -59.99 | - |
| 02 Feb 2024 | 52.86 | 52.86 | 52.86 | 52.86 | -60.38 | - |
| 01 Feb 2024 | 52.32 | 52.32 | 51.80 | 51.80 | -59.17 | 200 |
| 31 Jan 2024 | 51.60 | 51.60 | 51.60 | 51.60 | -58.94 | - |
| 30 Jan 2024 | 51.20 | 51.20 | 51.20 | 51.20 | -58.49 | - |
| 29 Jan 2024 | 50.12 | 50.12 | 50.12 | 50.12 | -57.25 | - |
| 26 Jan 2024 | 49.22 | 49.22 | 49.22 | 49.22 | -56.22 | - |
| 25 Jan 2024 | 49.45 | 49.81 | 49.45 | 49.81 | -56.90 | 1 |
| 24 Jan 2024 | 49.30 | 49.30 | 49.30 | 49.30 | -56.32 | - |
| 23 Jan 2024 | 50.02 | 50.08 | 50.02 | 50.08 | -57.21 | 20 |
| 22 Jan 2024 | 50.04 | 50.04 | 50.04 | 50.04 | -57.16 | - |
| 19 Jan 2024 | 50.22 | 50.70 | 50.22 | 50.70 | -57.91 | 6 |
| 18 Jan 2024 | 49.82 | 50.20 | 49.82 | 50.20 | -57.34 | 100 |
| 17 Jan 2024 | 49.24 | 49.24 | 49.21 | 49.21 | -56.21 | 100 |
| 16 Jan 2024 | 49.82 | 49.82 | 49.82 | 49.82 | -56.91 | - |
| 15 Jan 2024 | 51.20 | 51.20 | 51.18 | 51.18 | -58.46 | 10 |
| 12 Jan 2024 | 50.72 | 50.72 | 50.50 | 50.50 | -57.69 | 540 |
| 11 Jan 2024 | 49.72 | 49.80 | 49.72 | 49.80 | -56.89 | 2 |
| 10 Jan 2024 | 49.11 | 49.20 | 49.11 | 49.20 | -56.20 | 40 |
| 09 Jan 2024 | 47.43 | 47.99 | 47.43 | 47.99 | -54.82 | 100 |
| 08 Jan 2024 | 45.72 | 45.72 | 45.72 | 45.72 | -52.23 | - |
| 05 Jan 2024 | 45.39 | 45.81 | 45.39 | 45.81 | -52.33 | 20 |
| 04 Jan 2024 | 46.01 | 46.01 | 46.01 | 46.01 | -52.56 | - |
| 03 Jan 2024 | 46.79 | 46.79 | 46.79 | 46.79 | -53.45 | - |
| 02 Jan 2024 | 46.68 | 46.68 | 46.68 | 46.68 | -53.32 | - |
| 29 Dec 2023 | 46.10 | 46.76 | 46.10 | 46.58 | -53.21 | 65 |
| 28 Dec 2023 | 45.28 | 45.28 | 45.28 | 45.28 | -51.72 | - |
| 27 Dec 2023 | 44.80 | 44.91 | 44.80 | 44.91 | -51.30 | 100 |
| 22 Dec 2023 | 44.15 | 44.29 | 44.15 | 44.29 | -50.59 | 45 |
| 21 Dec 2023 | 44.29 | 44.29 | 44.29 | 44.29 | -50.59 | - |
| 20 Dec 2023 | 44.05 | 44.05 | 44.05 | 44.05 | -50.32 | - |
| 19 Dec 2023 | 44.01 | 44.01 | 44.01 | 44.01 | -50.27 | - |
| 18 Dec 2023 | 43.47 | 43.47 | 43.47 | 43.47 | -49.66 | - |
| 15 Dec 2023 | 43.31 | 43.31 | 43.31 | 43.31 | -49.47 | - |
| 14 Dec 2023 | 44.31 | 44.31 | 44.31 | 44.31 | -50.62 | - |
| 13 Dec 2023 | 43.81 | 44.29 | 43.81 | 44.29 | -50.59 | 200 |
| 12 Dec 2023 | 44.12 | 44.12 | 43.91 | 43.91 | -50.16 | 100 |
| 11 Dec 2023 | 43.86 | 44.16 | 43.86 | 44.16 | -50.44 | 6 |
| 08 Dec 2023 | 43.67 | 43.67 | 43.67 | 43.67 | -49.88 | - |
| 07 Dec 2023 | 43.51 | 43.58 | 43.51 | 43.58 | -49.78 | 5 |
| 06 Dec 2023 | 43.01 | 43.01 | 43.01 | 43.01 | -49.13 | - |
| 05 Dec 2023 | 42.56 | 42.56 | 42.56 | 42.56 | -48.62 | - |
| *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.