Nippon Telegraph & Telephone Corp (NTT.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1.0152 | 1.0152 | 1.0152 | 1.0152 | 1.0152 | - |
| 06 May 2024 | 1.0102 | 1.0102 | 1.0102 | 1.0102 | 1.0102 | - |
| 03 May 2024 | 1.0188 | 1.0188 | 1.0188 | 1.0188 | 1.0188 | - |
| 02 May 2024 | 1.0052 | 1.0052 | 1.0052 | 1.0052 | 1.0052 | - |
| 30 Apr 2024 | 0.9998 | 1.0296 | 0.9998 | 1.0296 | 1.0296 | 3,000 |
| 29 Apr 2024 | 0.9799 | 1.0014 | 0.9799 | 1.0014 | 1.0014 | - |
| 26 Apr 2024 | 0.9952 | 0.9952 | 0.9952 | 0.9952 | 0.9952 | - |
| 25 Apr 2024 | 0.9976 | 1.0290 | 0.9976 | 1.0290 | 1.0290 | 976 |
| 24 Apr 2024 | 1.0202 | 1.0202 | 1.0202 | 1.0202 | 1.0202 | - |
| 23 Apr 2024 | 1.0228 | 1.0228 | 1.0228 | 1.0228 | 1.0228 | - |
| 22 Apr 2024 | 1.0262 | 1.0262 | 1.0262 | 1.0262 | 1.0262 | - |
| 19 Apr 2024 | 1.0062 | 1.0062 | 1.0062 | 1.0062 | 1.0062 | - |
| 18 Apr 2024 | 1.0148 | 1.0148 | 1.0148 | 1.0148 | 1.0148 | - |
| 17 Apr 2024 | 1.0192 | 1.0192 | 1.0192 | 1.0192 | 1.0192 | - |
| 16 Apr 2024 | 1.0452 | 1.0452 | 1.0452 | 1.0452 | 1.0452 | - |
| 15 Apr 2024 | 1.0502 | 1.0514 | 1.0502 | 1.0514 | 1.0514 | - |
| 12 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 11 Apr 2024 | 1.0494 | 1.0494 | 1.0494 | 1.0494 | 1.0494 | - |
| 10 Apr 2024 | 1.0488 | 1.0488 | 1.0488 | 1.0488 | 1.0488 | - |
| 09 Apr 2024 | 1.0558 | 1.0558 | 1.0558 | 1.0558 | 1.0558 | - |
| 08 Apr 2024 | 1.0512 | 1.0512 | 1.0500 | 1.0500 | 1.0500 | 6,000 |
| 05 Apr 2024 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | 1.0520 | - |
| 04 Apr 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 21,000 |
| 03 Apr 2024 | 1.0802 | 1.0802 | 1.0802 | 1.0802 | 1.0802 | - |
| 02 Apr 2024 | 1.0740 | 1.0802 | 1.0740 | 1.0802 | 1.0802 | - |
| 28 Mar 2024 | 1.0865 | 1.0900 | 1.0865 | 1.0900 | 1.0900 | - |
| 28 Mar 2024 | 2.5 Dividend | |||||
| 27 Mar 2024 | 1.1015 | 1.1015 | 1.1015 | 1.1015 | -1.3985 | - |
| 26 Mar 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | -1.4042 | - |
| 25 Mar 2024 | 1.1365 | 1.1365 | 1.1365 | 1.1365 | -1.4429 | 250 |
| 22 Mar 2024 | 1.1010 | 1.1025 | 1.1010 | 1.1025 | -1.3998 | - |
| 21 Mar 2024 | 1.0725 | 1.0725 | 1.0725 | 1.0725 | -1.3617 | - |
| 20 Mar 2024 | 1.0925 | 1.0925 | 1.0925 | 1.0925 | -1.3871 | - |
| 19 Mar 2024 | 1.0945 | 1.0945 | 1.0945 | 1.0945 | -1.3896 | - |
| 18 Mar 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | -1.3890 | - |
| 15 Mar 2024 | 1.1005 | 1.1005 | 1.1005 | 1.1005 | -1.3972 | - |
| 14 Mar 2024 | 1.1085 | 1.1085 | 1.1085 | 1.1085 | -1.4074 | - |
| 13 Mar 2024 | 1.1005 | 1.1005 | 1.1005 | 1.1005 | -1.3972 | - |
| 12 Mar 2024 | 1.1015 | 1.1015 | 1.1015 | 1.1015 | -1.3985 | - |
| 11 Mar 2024 | 1.1155 | 1.1155 | 1.1155 | 1.1155 | -1.4163 | 250 |
| 08 Mar 2024 | 1.1290 | 1.1290 | 1.1290 | 1.1290 | -1.4334 | - |
| 07 Mar 2024 | 1.1185 | 1.1185 | 1.1185 | 1.1185 | -1.4201 | - |
| 06 Mar 2024 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | -1.4004 | - |
| 05 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -1.3839 | - |
| 04 Mar 2024 | 1.0935 | 1.0935 | 1.0935 | 1.0935 | -1.3883 | - |
| 01 Mar 2024 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | -1.3928 | - |
| 29 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -1.4093 | - |
| 28 Feb 2024 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | -1.4080 | - |
| 27 Feb 2024 | 1.1000 | 1.1000 | 1.0980 | 1.0980 | -1.3941 | - |
| 26 Feb 2024 | 1.1055 | 1.1055 | 1.1055 | 1.1055 | -1.4036 | - |
| 23 Feb 2024 | 1.1055 | 1.1055 | 1.1055 | 1.1055 | -1.4036 | - |
| 22 Feb 2024 | 1.0945 | 1.0945 | 1.0945 | 1.0945 | -1.3896 | - |
| 21 Feb 2024 | 1.1055 | 1.1055 | 1.1055 | 1.1055 | -1.4036 | - |
| 20 Feb 2024 | 1.1055 | 1.1055 | 1.1055 | 1.1055 | -1.4036 | - |
| 19 Feb 2024 | 1.1055 | 1.1055 | 1.1055 | 1.1055 | -1.4036 | - |
| 16 Feb 2024 | 1.1215 | 1.1215 | 1.1215 | 1.1215 | -1.4239 | - |
| 15 Feb 2024 | 1.1055 | 1.1055 | 1.1055 | 1.1055 | -1.4036 | - |
| 14 Feb 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | -1.4068 | - |
| 13 Feb 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | -1.4156 | - |
| 12 Feb 2024 | 1.1055 | 1.1055 | 1.1055 | 1.1055 | -1.4036 | - |
| 09 Feb 2024 | 1.1075 | 1.1075 | 1.1075 | 1.1075 | -1.4061 | - |
| 08 Feb 2024 | 1.1055 | 1.1055 | 1.1055 | 1.1055 | -1.4036 | - |
| 07 Feb 2024 | 1.1330 | 1.1330 | 1.1330 | 1.1330 | -1.4385 | - |
| 06 Feb 2024 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | -1.4360 | - |
| 05 Feb 2024 | 1.1525 | 1.1525 | 1.1525 | 1.1525 | -1.4633 | - |
| 02 Feb 2024 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | -1.4715 | - |
| 01 Feb 2024 | 1.1795 | 1.1795 | 1.1795 | 1.1795 | -1.4975 | - |
| 31 Jan 2024 | 1.1490 | 1.1490 | 1.1490 | 1.1490 | -1.4588 | - |
| 30 Jan 2024 | 1.1435 | 1.1435 | 1.1435 | 1.1435 | -1.4518 | - |
| 29 Jan 2024 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | -1.4423 | - |
| 26 Jan 2024 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | -1.4360 | - |
| 25 Jan 2024 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | -1.4499 | - |
| 24 Jan 2024 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | -1.4626 | - |
| 23 Jan 2024 | 1.1655 | 1.1655 | 1.1655 | 1.1655 | -1.4798 | - |
| 22 Jan 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | -1.4766 | - |
| 19 Jan 2024 | 1.1430 | 1.1430 | 1.1430 | 1.1430 | -1.4512 | - |
| 18 Jan 2024 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | -1.4702 | - |
| 17 Jan 2024 | 1.1575 | 1.1575 | 1.1575 | 1.1575 | -1.4696 | - |
| 16 Jan 2024 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | -1.4652 | - |
| 15 Jan 2024 | 1.1155 | 1.1155 | 1.1155 | 1.1155 | -1.4163 | - |
| 12 Jan 2024 | 1.1155 | 1.1155 | 1.1155 | 1.1155 | -1.4163 | - |
| 11 Jan 2024 | 1.1125 | 1.1425 | 1.1125 | 1.1425 | -1.4506 | 300 |
| 10 Jan 2024 | 1.0995 | 1.0995 | 1.0995 | 1.0995 | -1.3960 | - |
| 09 Jan 2024 | 1.0945 | 1.0945 | 1.0945 | 1.0945 | -1.3896 | - |
| 08 Jan 2024 | 1.0845 | 1.0845 | 1.0845 | 1.0845 | -1.3769 | - |
| 05 Jan 2024 | 1.0795 | 1.0795 | 1.0795 | 1.0795 | -1.3706 | - |
| 04 Jan 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | -1.3763 | - |
| 03 Jan 2024 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | -1.3801 | - |
| 02 Jan 2024 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | -1.3928 | - |
| 29 Dec 2023 | 1.0845 | 1.0845 | 1.0845 | 1.0845 | -1.3769 | - |
| 28 Dec 2023 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | -1.3687 | - |
| 27 Dec 2023 | 1.0735 | 1.0735 | 1.0735 | 1.0735 | -1.3630 | - |
| 22 Dec 2023 | 1.0815 | 1.0815 | 1.0815 | 1.0815 | -1.3731 | - |
| 21 Dec 2023 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | -1.3674 | - |
| 20 Dec 2023 | 1.0605 | 1.0605 | 1.0605 | 1.0605 | -1.3464 | - |
| 19 Dec 2023 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | -1.3490 | - |
| 18 Dec 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -1.3585 | - |
| 15 Dec 2023 | 1.0720 | 1.0900 | 1.0720 | 1.0765 | -1.3668 | 2,915 |
| 14 Dec 2023 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | -1.3814 | - |
| 13 Dec 2023 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | -1.3674 | - |
| *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.