Nippon Yusen Kabushiki Kaisha (NYKA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 386 |
| 15 Apr 2024 | 24.95 | 25.82 | 24.95 | 25.82 | 25.82 | 386 |
| 12 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 11 Apr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 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 | 24.43 | 24.43 | 24.43 | 300 |
| 05 Apr 2024 | 24.62 | 25.14 | 24.62 | 25.14 | 25.14 | 76 |
| 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 | 23.90 | 23.90 | 23.90 | 877 |
| 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 | 25.06 | 25.06 | 25.06 | 25.06 | -44.28 | - |
| 25 Mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | -44.63 | - |
| 22 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | -45.19 | 24 |
| 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 | 26.28 | 26.26 | 26.28 | -46.43 | 123 |
| 18 Mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | -47.63 | - |
| 15 Mar 2024 | 26.42 | 26.42 | 26.42 | 26.42 | -46.68 | - |
| 14 Mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | -46.08 | - |
| 13 Mar 2024 | 26.26 | 26.26 | 26.14 | 26.14 | -46.18 | 1,000 |
| 12 Mar 2024 | 26.96 | 26.96 | 26.92 | 26.92 | -47.56 | 165 |
| 11 Mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | -48.37 | - |
| 08 Mar 2024 | 27.78 | 27.82 | 27.78 | 27.82 | -49.15 | 109 |
| 07 Mar 2024 | 28.10 | 28.26 | 28.10 | 28.26 | -49.93 | 200 |
| 06 Mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | -49.75 | - |
| 05 Mar 2024 | 28.06 | 28.06 | 28.06 | 28.06 | -49.58 | - |
| 04 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | -51.06 | 72 |
| 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 | 29.14 | 29.14 | 29.14 | 29.14 | -51.48 | - |
| 23 Feb 2024 | 29.10 | 29.34 | 29.10 | 29.34 | -51.84 | 200 |
| 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 | 29.50 | 29.50 | 29.50 | 29.50 | -52.12 | - |
| 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 | 29.26 | 29.26 | 29.26 | 29.26 | -51.70 | - |
| 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 | 28.88 | 28.88 | 28.88 | 28.88 | -51.03 | 6 |
| 09 Feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | -49.97 | - |
| 08 Feb 2024 | 29.78 | 29.78 | 29.74 | 29.74 | -52.54 | 100 |
| 07 Feb 2024 | 30.42 | 31.00 | 30.42 | 31.00 | -54.77 | 483 |
| 06 Feb 2024 | 29.58 | 29.58 | 29.58 | 29.58 | -52.26 | - |
| 05 Feb 2024 | 30.04 | 30.04 | 29.80 | 29.80 | -52.65 | 395 |
| 02 Feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | -54.81 | - |
| 01 Feb 2024 | 31.88 | 31.88 | 31.88 | 31.88 | -56.33 | - |
| 31 Jan 2024 | 31.54 | 32.00 | 31.54 | 32.00 | -56.54 | 40 |
| 30 Jan 2024 | 31.70 | 31.70 | 31.70 | 31.70 | -56.01 | 69 |
| 29 Jan 2024 | 31.24 | 31.24 | 31.24 | 31.24 | -55.19 | - |
| 26 Jan 2024 | 30.76 | 30.76 | 30.50 | 30.50 | -53.89 | 492 |
| 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 | 30.70 | 31.40 | 30.70 | 31.40 | -55.48 | 637 |
| 19 Jan 2024 | 30.48 | 30.48 | 30.48 | 30.48 | -53.85 | - |
| 18 Jan 2024 | 30.66 | 30.66 | 30.66 | 30.66 | -54.17 | - |
| 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 | 644 |
| 15 Jan 2024 | 30.48 | 31.06 | 30.48 | 31.06 | -54.88 | 20 |
| 12 Jan 2024 | 29.18 | 29.18 | 29.18 | 29.18 | -51.56 | - |
| 11 Jan 2024 | 28.74 | 28.74 | 28.74 | 28.74 | -50.78 | - |
| 10 Jan 2024 | 28.98 | 28.98 | 28.98 | 28.98 | -51.20 | - |
| 09 Jan 2024 | 29.26 | 29.86 | 29.26 | 29.86 | -52.76 | 234 |
| 08 Jan 2024 | 29.84 | 30.42 | 29.80 | 29.80 | -52.65 | 134 |
| 05 Jan 2024 | 29.68 | 29.68 | 29.68 | 29.68 | -52.44 | - |
| 04 Jan 2024 | 29.84 | 30.24 | 29.84 | 30.24 | -53.43 | 100 |
| 03 Jan 2024 | 27.78 | 28.42 | 27.78 | 28.42 | -50.21 | 351 |
| 02 Jan 2024 | 27.72 | 28.40 | 27.72 | 28.40 | -50.18 | 180 |
| 29 Dec 2023 | 27.62 | 27.62 | 27.62 | 27.62 | -48.80 | - |
| 28 Dec 2023 | 27.64 | 27.92 | 27.50 | 27.92 | -49.33 | 424 |
| 27 Dec 2023 | 28.50 | 29.08 | 28.50 | 29.08 | -51.38 | 9 |
| 22 Dec 2023 | 28.98 | 28.98 | 28.90 | 28.90 | -51.06 | 346 |
| 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 | 24.24 | 24.24 | 24.24 | 24.24 | -42.83 | - |
| 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 | 24.78 | 24.78 | 24.78 | 24.78 | -43.78 | - |
| 06 Dec 2023 | 25.28 | 25.28 | 25.28 | 25.28 | -44.66 | - |
| 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 | 24.26 | 24.34 | 24.26 | 24.34 | -43.00 | 30 |
| 30 Nov 2023 | 24.36 | 24.36 | 24.36 | 24.36 | -43.04 | - |
| 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 | - |
| 27 Nov 2023 | 24.28 | 24.28 | 24.28 | 24.28 | -42.90 | - |
| 24 Nov 2023 | 23.98 | 23.98 | 23.98 | 23.98 | -42.37 | - |
| 23 Nov 2023 | 23.92 | 23.92 | 23.92 | 23.92 | -42.26 | - |
| *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.