Nippon Yusen Kabushiki Kaisha (NYKA.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:30AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 25.56 | 25.57 | 25.56 | 25.57 | 25.57 | 4 |
| 06 May 2024 | 25.33 | 25.36 | 25.33 | 25.36 | 25.36 | - |
| 03 May 2024 | 25.55 | 25.93 | 25.53 | 25.93 | 25.93 | - |
| 02 May 2024 | 25.31 | 25.98 | 25.31 | 25.69 | 25.69 | - |
| 30 Apr 2024 | 26.30 | 26.32 | 26.06 | 26.06 | 26.06 | - |
| 29 Apr 2024 | 24.93 | 25.24 | 24.92 | 25.00 | 25.00 | - |
| 26 Apr 2024 | 24.74 | 24.82 | 24.72 | 24.81 | 24.81 | - |
| 25 Apr 2024 | 24.53 | 24.88 | 24.14 | 24.88 | 24.88 | 4 |
| 24 Apr 2024 | 24.82 | 24.86 | 24.71 | 24.71 | 24.71 | - |
| 23 Apr 2024 | 24.82 | 24.92 | 24.75 | 24.92 | 24.92 | - |
| 22 Apr 2024 | 25.32 | 25.41 | 25.26 | 25.41 | 25.41 | - |
| 19 Apr 2024 | 24.97 | 25.06 | 24.64 | 24.64 | 24.64 | - |
| 18 Apr 2024 | 24.56 | 25.08 | 24.56 | 25.08 | 25.08 | - |
| 17 Apr 2024 | 24.52 | 24.53 | 24.52 | 24.53 | 24.53 | - |
| 16 Apr 2024 | 24.13 | 24.24 | 24.05 | 24.24 | 24.24 | - |
| 15 Apr 2024 | 25.02 | 25.16 | 24.77 | 24.77 | 24.77 | - |
| 12 Apr 2024 | 24.47 | 24.83 | 24.33 | 24.83 | 24.83 | - |
| 11 Apr 2024 | 24.51 | 24.94 | 24.51 | 24.94 | 24.94 | - |
| 10 Apr 2024 | 24.52 | 24.55 | 24.32 | 24.32 | 24.32 | - |
| 09 Apr 2024 | 24.44 | 24.44 | 24.32 | 24.33 | 24.33 | - |
| 08 Apr 2024 | 24.58 | 24.92 | 24.58 | 24.92 | 24.92 | - |
| 05 Apr 2024 | 24.58 | 24.75 | 24.55 | 24.75 | 24.75 | - |
| 04 Apr 2024 | 24.52 | 24.54 | 24.52 | 24.52 | 24.52 | - |
| 03 Apr 2024 | 24.33 | 24.52 | 24.33 | 24.52 | 24.52 | - |
| 02 Apr 2024 | 24.05 | 24.05 | 23.67 | 23.67 | 23.67 | - |
| 28 Mar 2024 | 25.10 | 25.16 | 24.82 | 24.82 | 24.82 | - |
| 28 Mar 2024 | 70 Dividend | |||||
| 27 Mar 2024 | 25.36 | 25.44 | 25.36 | 25.38 | -44.62 | - |
| 26 Mar 2024 | 25.06 | 25.20 | 25.00 | 25.20 | -44.30 | - |
| 25 Mar 2024 | 25.16 | 25.42 | 25.06 | 25.06 | -44.06 | - |
| 22 Mar 2024 | 25.52 | 25.56 | 25.50 | 25.50 | -44.83 | - |
| 21 Mar 2024 | 25.30 | 25.52 | 25.30 | 25.52 | -44.87 | - |
| 20 Mar 2024 | 26.40 | 26.42 | 26.40 | 26.40 | -46.41 | - |
| 19 Mar 2024 | 26.14 | 26.46 | 26.14 | 26.46 | -46.52 | - |
| 18 Mar 2024 | 26.84 | 26.84 | 26.62 | 26.70 | -46.94 | - |
| 15 Mar 2024 | 26.30 | 26.44 | 26.22 | 26.22 | -46.10 | - |
| 14 Mar 2024 | 25.98 | 26.00 | 25.82 | 25.90 | -45.53 | - |
| 13 Mar 2024 | 26.20 | 26.20 | 25.76 | 26.06 | -45.82 | - |
| 12 Mar 2024 | 26.84 | 26.84 | 26.68 | 26.68 | -46.91 | - |
| 11 Mar 2024 | 27.28 | 27.28 | 26.64 | 26.88 | -47.26 | - |
| 08 Mar 2024 | 27.70 | 27.84 | 27.44 | 27.44 | -48.24 | - |
| 07 Mar 2024 | 27.94 | 28.12 | 27.88 | 28.12 | -49.44 | - |
| 06 Mar 2024 | 28.06 | 28.20 | 28.04 | 28.20 | -49.58 | - |
| 05 Mar 2024 | 27.66 | 27.94 | 27.46 | 27.94 | -49.12 | - |
| 04 Mar 2024 | 28.22 | 28.28 | 27.72 | 27.84 | -48.94 | - |
| 01 Mar 2024 | 28.60 | 29.00 | 28.60 | 29.00 | -50.98 | - |
| 29 Feb 2024 | 28.70 | 28.92 | 28.50 | 28.50 | -50.11 | - |
| 28 Feb 2024 | 28.58 | 28.58 | 28.18 | 28.20 | -49.58 | - |
| 27 Feb 2024 | 28.58 | 28.68 | 28.58 | 28.64 | -50.35 | - |
| 26 Feb 2024 | 29.08 | 29.12 | 29.06 | 29.12 | -51.20 | - |
| 23 Feb 2024 | 28.70 | 28.70 | 28.44 | 28.44 | -50.00 | - |
| 22 Feb 2024 | 29.32 | 29.44 | 29.06 | 29.06 | -51.09 | - |
| 21 Feb 2024 | 29.50 | 29.58 | 29.48 | 29.54 | -51.93 | - |
| 20 Feb 2024 | 29.46 | 29.48 | 29.24 | 29.24 | -51.41 | - |
| 19 Feb 2024 | 29.14 | 29.30 | 29.14 | 29.22 | -51.37 | - |
| 16 Feb 2024 | 29.20 | 29.22 | 28.96 | 29.02 | -51.02 | - |
| 15 Feb 2024 | 29.16 | 29.24 | 28.86 | 28.86 | -50.74 | - |
| 14 Feb 2024 | 28.90 | 29.60 | 28.90 | 29.16 | -51.27 | 140 |
| 13 Feb 2024 | 28.40 | 28.40 | 28.06 | 28.06 | -49.33 | - |
| 12 Feb 2024 | 27.98 | 28.06 | 27.98 | 27.98 | -49.19 | - |
| 09 Feb 2024 | 28.24 | 28.28 | 27.92 | 27.92 | -49.09 | - |
| 08 Feb 2024 | 29.74 | 30.02 | 27.90 | 27.90 | -49.05 | - |
| 07 Feb 2024 | 30.00 | 30.56 | 30.00 | 30.56 | -53.73 | - |
| 06 Feb 2024 | 29.44 | 29.44 | 29.16 | 29.16 | -51.27 | - |
| 05 Feb 2024 | 30.14 | 30.14 | 29.40 | 29.48 | -51.83 | - |
| 02 Feb 2024 | 30.76 | 30.88 | 30.70 | 30.88 | -54.29 | - |
| 01 Feb 2024 | 31.70 | 31.82 | 31.10 | 31.10 | -54.68 | - |
| 31 Jan 2024 | 31.46 | 31.52 | 31.32 | 31.34 | -55.10 | - |
| 30 Jan 2024 | 31.54 | 31.54 | 31.38 | 31.38 | -55.17 | - |
| 29 Jan 2024 | 31.14 | 31.22 | 31.14 | 31.22 | -54.89 | - |
| 26 Jan 2024 | 30.68 | 30.78 | 30.68 | 30.70 | -53.97 | - |
| 25 Jan 2024 | 31.34 | 31.84 | 31.34 | 31.84 | -55.98 | - |
| 24 Jan 2024 | 30.66 | 30.78 | 30.64 | 30.78 | -54.11 | - |
| 23 Jan 2024 | 30.48 | 30.50 | 29.94 | 30.50 | -53.62 | - |
| 22 Jan 2024 | 30.92 | 31.00 | 30.54 | 30.54 | -53.69 | - |
| 19 Jan 2024 | 30.42 | 30.62 | 30.42 | 30.62 | -53.83 | - |
| 18 Jan 2024 | 30.66 | 31.02 | 30.66 | 30.90 | -54.32 | - |
| 17 Jan 2024 | 30.82 | 30.82 | 30.50 | 30.50 | -53.62 | - |
| 16 Jan 2024 | 31.22 | 31.40 | 31.20 | 31.32 | -55.06 | - |
| 15 Jan 2024 | 30.22 | 30.54 | 30.22 | 30.54 | -53.69 | - |
| 12 Jan 2024 | 28.68 | 29.14 | 28.68 | 29.12 | -51.20 | - |
| 11 Jan 2024 | 28.84 | 28.84 | 28.58 | 28.60 | -50.28 | - |
| 10 Jan 2024 | 28.90 | 28.98 | 28.56 | 28.56 | -50.21 | - |
| 09 Jan 2024 | 29.20 | 29.32 | 29.16 | 29.20 | -51.34 | - |
| 08 Jan 2024 | 29.60 | 29.60 | 29.32 | 29.34 | -51.58 | - |
| 05 Jan 2024 | 29.54 | 30.34 | 29.54 | 29.92 | -52.60 | 270 |
| 04 Jan 2024 | 29.52 | 29.58 | 29.38 | 29.58 | -52.00 | - |
| 03 Jan 2024 | 27.66 | 27.96 | 27.66 | 27.96 | -49.16 | - |
| 02 Jan 2024 | 27.66 | 28.12 | 27.52 | 27.96 | -49.16 | 150 |
| 29 Dec 2023 | 27.56 | 27.58 | 27.50 | 27.56 | -48.45 | - |
| 28 Dec 2023 | 27.10 | 27.62 | 27.10 | 27.62 | -48.56 | - |
| 27 Dec 2023 | 28.44 | 28.44 | 28.34 | 28.36 | -49.86 | - |
| 22 Dec 2023 | 28.88 | 29.06 | 28.62 | 29.04 | -51.05 | - |
| 21 Dec 2023 | 27.20 | 27.56 | 27.20 | 27.44 | -48.24 | - |
| 20 Dec 2023 | 27.06 | 27.08 | 27.02 | 27.02 | -47.50 | - |
| 19 Dec 2023 | 26.44 | 26.56 | 26.20 | 26.20 | -46.06 | - |
| 18 Dec 2023 | 26.36 | 26.36 | 26.10 | 26.10 | -45.89 | - |
| 15 Dec 2023 | 24.56 | 24.68 | 24.56 | 24.66 | -43.35 | - |
| 14 Dec 2023 | 23.72 | 23.72 | 23.46 | 23.46 | -41.24 | - |
| 13 Dec 2023 | 24.22 | 24.24 | 24.20 | 24.22 | -42.58 | - |
| *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.