Nippon Yusen Kabushiki Kaisha (NYKA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:15AM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 60 |
| 18 Apr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 17 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 16 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 15 Apr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 12 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 11 Apr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 10 Apr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 09 Apr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 08 Apr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 05 Apr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 04 Apr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 03 Apr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 02 Apr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 28 Mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 28 Mar 2024 | 70 Dividend | |||||
| 27 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | -44.70 | - |
| 26 Mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | -44.31 | - |
| 25 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | -45.19 | - |
| 22 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | -45.19 | - |
| 21 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | -44.70 | - |
| 20 Mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | -46.33 | - |
| 19 Mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | -46.40 | - |
| 18 Mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | -47.63 | - |
| 15 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | -46.64 | - |
| 14 Mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | -46.08 | - |
| 13 Mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | -46.40 | - |
| 12 Mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | -47.63 | - |
| 11 Mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | -48.37 | - |
| 08 Mar 2024 | 27.78 | 27.78 | 27.78 | 27.78 | -49.08 | - |
| 07 Mar 2024 | 28.12 | 28.12 | 28.12 | 28.12 | -49.68 | - |
| 06 Mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | -49.75 | - |
| 05 Mar 2024 | 28.08 | 28.08 | 28.08 | 28.08 | -49.61 | - |
| 04 Mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | -49.93 | - |
| 01 Mar 2024 | 28.68 | 28.68 | 28.68 | 28.68 | -50.67 | - |
| 29 Feb 2024 | 29.06 | 29.06 | 29.06 | 29.06 | -51.34 | - |
| 28 Feb 2024 | 28.64 | 28.64 | 28.64 | 28.64 | -50.60 | - |
| 27 Feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | -50.64 | - |
| 26 Feb 2024 | 29.16 | 29.16 | 29.16 | 29.16 | -51.52 | - |
| 23 Feb 2024 | 29.08 | 29.08 | 29.08 | 29.08 | -51.38 | - |
| 22 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | -51.94 | - |
| 21 Feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | -52.23 | - |
| 20 Feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | -52.16 | - |
| 19 Feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | -51.63 | - |
| 16 Feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | -51.59 | - |
| 15 Feb 2024 | 29.28 | 29.28 | 29.28 | 29.28 | -51.73 | - |
| 14 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | -51.24 | - |
| 13 Feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | -50.71 | - |
| 12 Feb 2024 | 28.26 | 28.26 | 28.26 | 28.26 | -49.93 | - |
| 09 Feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | -49.97 | - |
| 08 Feb 2024 | 29.78 | 29.78 | 29.78 | 29.78 | -52.62 | - |
| 07 Feb 2024 | 30.44 | 30.44 | 30.44 | 30.44 | -53.78 | - |
| 06 Feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | -52.23 | - |
| 05 Feb 2024 | 30.04 | 30.04 | 29.80 | 29.80 | -52.65 | 60 |
| 02 Feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | -54.81 | - |
| 01 Feb 2024 | 31.84 | 31.84 | 31.84 | 31.84 | -56.25 | - |
| 31 Jan 2024 | 31.52 | 31.52 | 31.52 | 31.52 | -55.69 | - |
| 30 Jan 2024 | 31.52 | 31.52 | 31.52 | 31.52 | -55.69 | - |
| 29 Jan 2024 | 31.26 | 31.26 | 31.26 | 31.26 | -55.23 | - |
| 26 Jan 2024 | 30.74 | 30.74 | 30.74 | 30.74 | -54.31 | - |
| 25 Jan 2024 | 31.46 | 31.46 | 31.46 | 31.46 | -55.58 | - |
| 24 Jan 2024 | 30.68 | 30.68 | 30.68 | 30.68 | -54.21 | - |
| 23 Jan 2024 | 30.70 | 30.70 | 30.70 | 30.70 | -54.24 | - |
| 22 Jan 2024 | 30.74 | 30.74 | 30.74 | 30.74 | -54.31 | - |
| 19 Jan 2024 | 30.52 | 30.52 | 30.52 | 30.52 | -53.92 | - |
| 18 Jan 2024 | 30.64 | 30.64 | 30.64 | 30.64 | -54.13 | - |
| 17 Jan 2024 | 30.94 | 30.94 | 30.94 | 30.94 | -54.66 | - |
| 16 Jan 2024 | 31.32 | 31.32 | 31.32 | 31.32 | -55.34 | - |
| 15 Jan 2024 | 29.18 | 29.18 | 29.18 | 29.18 | -51.56 | - |
| 12 Jan 2024 | 29.18 | 29.18 | 29.18 | 29.18 | -51.56 | - |
| 11 Jan 2024 | 28.72 | 28.72 | 28.72 | 28.72 | -50.74 | - |
| 10 Jan 2024 | 28.98 | 28.98 | 28.98 | 28.98 | -51.20 | - |
| 09 Jan 2024 | 29.28 | 29.28 | 29.28 | 29.28 | -51.73 | - |
| 08 Jan 2024 | 29.82 | 29.82 | 29.80 | 29.80 | -52.65 | 100 |
| 05 Jan 2024 | 29.68 | 29.68 | 29.68 | 29.68 | -52.44 | - |
| 04 Jan 2024 | 29.82 | 29.82 | 29.82 | 29.82 | -52.69 | - |
| 03 Jan 2024 | 27.78 | 27.78 | 27.78 | 27.78 | -49.08 | - |
| 02 Jan 2024 | 27.72 | 27.72 | 27.72 | 27.72 | -48.98 | - |
| 29 Dec 2023 | 27.60 | 27.60 | 27.52 | 27.52 | -48.62 | - |
| 28 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | -48.59 | - |
| 27 Dec 2023 | 28.50 | 28.50 | 28.50 | 28.50 | -50.35 | - |
| 22 Dec 2023 | 28.98 | 28.98 | 28.98 | 28.98 | -51.20 | - |
| 21 Dec 2023 | 27.60 | 27.60 | 27.60 | 27.60 | -48.76 | - |
| 20 Dec 2023 | 26.90 | 26.90 | 26.90 | 26.90 | -47.53 | - |
| 19 Dec 2023 | 26.40 | 26.40 | 26.40 | 26.40 | -46.64 | - |
| 18 Dec 2023 | 26.42 | 26.42 | 26.42 | 26.42 | -46.68 | - |
| 15 Dec 2023 | 24.66 | 24.66 | 24.66 | 24.66 | -43.57 | - |
| 14 Dec 2023 | 23.72 | 23.72 | 23.72 | 23.72 | -41.91 | - |
| 13 Dec 2023 | 24.26 | 24.26 | 24.26 | 24.26 | -42.86 | - |
| 12 Dec 2023 | 24.72 | 24.72 | 24.72 | 24.72 | -43.68 | - |
| 11 Dec 2023 | 24.68 | 24.68 | 24.68 | 24.68 | -43.60 | - |
| 08 Dec 2023 | 24.54 | 24.54 | 24.54 | 24.54 | -43.36 | - |
| 07 Dec 2023 | 24.74 | 24.74 | 24.74 | 24.74 | -43.71 | - |
| 06 Dec 2023 | 25.26 | 25.26 | 25.26 | 25.26 | -44.63 | - |
| 05 Dec 2023 | 25.16 | 25.16 | 25.16 | 25.16 | -44.45 | - |
| 04 Dec 2023 | 25.10 | 25.10 | 25.10 | 25.10 | -44.35 | - |
| 01 Dec 2023 | 24.20 | 24.20 | 24.20 | 24.20 | -42.76 | - |
| 30 Nov 2023 | 24.34 | 24.34 | 24.34 | 24.34 | -43.00 | - |
| 29 Nov 2023 | 23.80 | 23.80 | 23.80 | 23.80 | -42.05 | - |
| 28 Nov 2023 | 24.18 | 24.18 | 24.18 | 24.18 | -42.72 | - |
| *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.