Nintendo Co., Ltd. (NTO.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM 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 |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 45.47 | 45.47 | 44.47 | 44.47 | 44.47 | 50 |
| 24 Apr 2024 | 45.43 | 45.43 | 45.19 | 45.19 | 45.19 | - |
| 23 Apr 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 22 Apr 2024 | 45.20 | 45.63 | 45.20 | 45.63 | 45.63 | - |
| 19 Apr 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 18 Apr 2024 | 46.15 | 46.15 | 46.00 | 46.00 | 46.00 | - |
| 17 Apr 2024 | 44.76 | 46.13 | 44.76 | 46.13 | 46.13 | - |
| 16 Apr 2024 | 45.77 | 45.77 | 45.76 | 45.76 | 45.76 | - |
| 15 Apr 2024 | 46.80 | 46.80 | 46.68 | 46.68 | 46.68 | - |
| 12 Apr 2024 | 47.39 | 47.39 | 46.98 | 46.98 | 46.98 | 10 |
| 11 Apr 2024 | 48.42 | 48.42 | 46.88 | 46.88 | 46.88 | 12 |
| 10 Apr 2024 | 47.34 | 47.34 | 47.19 | 47.19 | 47.19 | 10 |
| 09 Apr 2024 | 47.98 | 47.98 | 47.81 | 47.81 | 47.81 | - |
| 08 Apr 2024 | 47.86 | 47.86 | 47.85 | 47.85 | 47.85 | - |
| 05 Apr 2024 | 47.07 | 47.24 | 47.07 | 47.24 | 47.24 | 6 |
| 04 Apr 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 03 Apr 2024 | 47.51 | 47.69 | 47.51 | 47.69 | 47.69 | - |
| 02 Apr 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
| 28 Mar 2024 | 50.42 | 50.70 | 50.42 | 50.70 | 50.70 | - |
| 28 Mar 2024 | 109 Dividend | |||||
| 27 Mar 2024 | 51.20 | 51.20 | 51.20 | 51.20 | -57.80 | - |
| 26 Mar 2024 | 50.66 | 50.78 | 50.66 | 50.78 | -57.33 | - |
| 25 Mar 2024 | 50.98 | 50.98 | 50.80 | 50.80 | -57.35 | - |
| 22 Mar 2024 | 51.44 | 51.44 | 51.44 | 51.44 | -58.07 | - |
| 21 Mar 2024 | 51.88 | 51.88 | 51.06 | 51.06 | -57.64 | 10 |
| 20 Mar 2024 | 51.18 | 51.18 | 51.12 | 51.12 | -57.71 | - |
| 19 Mar 2024 | 50.92 | 51.04 | 50.92 | 51.04 | -57.62 | - |
| 18 Mar 2024 | 50.90 | 50.90 | 50.82 | 50.82 | -57.37 | - |
| 15 Mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | -57.35 | - |
| 14 Mar 2024 | 51.28 | 51.28 | 50.76 | 50.76 | -57.30 | - |
| 13 Mar 2024 | 51.24 | 51.24 | 50.94 | 50.94 | -57.51 | - |
| 12 Mar 2024 | 50.82 | 51.06 | 50.82 | 51.06 | -57.64 | - |
| 11 Mar 2024 | 51.34 | 51.34 | 51.26 | 51.26 | -57.87 | - |
| 08 Mar 2024 | 50.86 | 50.86 | 50.72 | 50.72 | -57.26 | - |
| 07 Mar 2024 | 51.62 | 51.62 | 51.62 | 51.62 | -58.27 | - |
| 06 Mar 2024 | 51.40 | 51.40 | 51.26 | 51.26 | -57.87 | - |
| 05 Mar 2024 | 51.34 | 51.40 | 51.26 | 51.26 | -57.87 | 12 |
| 04 Mar 2024 | 51.30 | 51.30 | 51.18 | 51.18 | -57.78 | - |
| 01 Mar 2024 | 52.38 | 52.38 | 52.20 | 52.20 | -58.93 | - |
| 29 Feb 2024 | 51.66 | 51.66 | 51.66 | 51.66 | -58.32 | - |
| 28 Feb 2024 | 52.00 | 52.00 | 51.12 | 51.12 | -57.71 | 4 |
| 27 Feb 2024 | 51.98 | 52.26 | 51.98 | 52.26 | -59.00 | - |
| 26 Feb 2024 | 52.50 | 53.04 | 52.50 | 53.04 | -59.88 | - |
| 23 Feb 2024 | 51.60 | 51.98 | 51.60 | 51.94 | -58.64 | 6 |
| 22 Feb 2024 | 51.96 | 51.96 | 51.74 | 51.74 | -58.41 | - |
| 21 Feb 2024 | 51.78 | 51.78 | 51.76 | 51.76 | -58.43 | - |
| 20 Feb 2024 | 50.82 | 50.82 | 50.46 | 50.46 | -56.96 | - |
| 19 Feb 2024 | 51.62 | 51.86 | 51.40 | 51.86 | -58.55 | 80 |
| 16 Feb 2024 | 54.90 | 54.90 | 54.50 | 54.50 | -61.53 | 5 |
| 15 Feb 2024 | 55.48 | 55.54 | 55.48 | 55.54 | -62.70 | - |
| 14 Feb 2024 | 55.14 | 55.14 | 54.92 | 54.92 | -62.00 | - |
| 13 Feb 2024 | 54.38 | 54.60 | 53.80 | 53.80 | -60.74 | 54 |
| 12 Feb 2024 | 54.14 | 54.14 | 54.12 | 54.12 | -61.10 | - |
| 09 Feb 2024 | 54.14 | 54.14 | 54.14 | 54.14 | -61.12 | - |
| 08 Feb 2024 | 53.78 | 53.78 | 53.68 | 53.68 | -60.60 | - |
| 07 Feb 2024 | 52.84 | 52.84 | 52.78 | 52.78 | -59.58 | 3 |
| 06 Feb 2024 | 53.22 | 53.76 | 53.22 | 53.76 | -60.69 | - |
| 05 Feb 2024 | 52.58 | 52.58 | 52.30 | 52.30 | -59.04 | - |
| 02 Feb 2024 | 52.68 | 52.94 | 52.68 | 52.94 | -59.76 | - |
| 01 Feb 2024 | 52.28 | 52.28 | 52.12 | 52.12 | -58.84 | - |
| 31 Jan 2024 | 51.74 | 51.74 | 51.50 | 51.50 | -58.14 | - |
| 30 Jan 2024 | 51.12 | 51.60 | 51.12 | 51.60 | -58.25 | - |
| 29 Jan 2024 | 49.94 | 50.42 | 49.94 | 50.42 | -56.92 | 2 |
| 26 Jan 2024 | 49.38 | 49.56 | 49.38 | 49.56 | -55.95 | 140 |
| 25 Jan 2024 | 49.44 | 49.63 | 49.17 | 49.63 | -56.03 | 170 |
| 24 Jan 2024 | 49.51 | 49.51 | 49.27 | 49.27 | -55.62 | - |
| 23 Jan 2024 | 50.10 | 50.16 | 50.10 | 50.16 | -56.63 | 50 |
| 22 Jan 2024 | 50.40 | 50.40 | 50.20 | 50.20 | -56.67 | - |
| 19 Jan 2024 | 50.36 | 50.36 | 50.22 | 50.22 | -56.69 | - |
| 18 Jan 2024 | 49.92 | 49.92 | 49.92 | 49.92 | -56.35 | - |
| 17 Jan 2024 | 49.33 | 49.33 | 49.01 | 49.01 | -55.33 | - |
| 16 Jan 2024 | 50.16 | 50.50 | 50.02 | 50.50 | -57.01 | 7 |
| 15 Jan 2024 | 50.96 | 51.20 | 50.58 | 51.20 | -57.80 | 779 |
| 12 Jan 2024 | 50.44 | 51.06 | 50.44 | 51.06 | -57.64 | 104 |
| 11 Jan 2024 | 49.52 | 49.52 | 49.51 | 49.51 | -55.89 | - |
| 10 Jan 2024 | 48.72 | 49.38 | 48.72 | 49.38 | -55.75 | - |
| 09 Jan 2024 | 47.27 | 47.80 | 47.27 | 47.80 | -53.96 | - |
| 08 Jan 2024 | 45.78 | 45.88 | 45.78 | 45.88 | -51.79 | - |
| 05 Jan 2024 | 45.62 | 46.01 | 45.62 | 46.01 | -51.94 | - |
| 04 Jan 2024 | 46.33 | 46.33 | 45.57 | 45.57 | -51.44 | - |
| 03 Jan 2024 | 47.35 | 47.35 | 46.79 | 46.79 | -52.82 | - |
| 02 Jan 2024 | 46.43 | 47.10 | 46.43 | 47.10 | -53.17 | 125 |
| 29 Dec 2023 | 46.30 | 46.43 | 46.30 | 46.43 | -52.42 | 5 |
| 28 Dec 2023 | 45.41 | 45.41 | 45.32 | 45.32 | -51.16 | - |
| 27 Dec 2023 | 44.71 | 44.99 | 44.71 | 44.99 | -50.79 | 12 |
| 22 Dec 2023 | 44.33 | 44.33 | 44.27 | 44.27 | -49.98 | - |
| 21 Dec 2023 | 44.43 | 44.43 | 44.43 | 44.43 | -50.16 | - |
| 20 Dec 2023 | 44.30 | 44.30 | 44.07 | 44.07 | -49.75 | - |
| 19 Dec 2023 | 44.26 | 44.26 | 44.26 | 44.26 | -49.97 | - |
| 18 Dec 2023 | 43.56 | 43.66 | 43.56 | 43.66 | -49.29 | - |
| 15 Dec 2023 | 43.60 | 43.67 | 43.60 | 43.67 | -49.30 | - |
| 14 Dec 2023 | 44.04 | 44.04 | 44.04 | 44.04 | -49.72 | - |
| 13 Dec 2023 | 44.00 | 44.30 | 44.00 | 44.30 | -50.01 | - |
| 12 Dec 2023 | 44.14 | 44.26 | 44.14 | 44.26 | -49.97 | - |
| 11 Dec 2023 | 44.16 | 44.16 | 44.16 | 44.16 | -49.85 | - |
| 08 Dec 2023 | 43.62 | 43.62 | 42.92 | 42.92 | -48.45 | 33 |
| 07 Dec 2023 | 43.62 | 43.62 | 43.62 | 43.62 | -49.24 | - |
| 06 Dec 2023 | 42.55 | 43.37 | 42.55 | 43.37 | -48.96 | 10 |
| 05 Dec 2023 | 42.79 | 42.97 | 42.79 | 42.97 | -48.51 | - |
| 04 Dec 2023 | 42.55 | 42.63 | 42.55 | 42.63 | -48.13 | - |
| *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.