Nippon Yusen Kabushiki Kaisha (NYKA.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:12AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 100 |
| 29 Apr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 26 Apr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 25 Apr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 24 Apr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 23 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 22 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 19 Apr 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 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 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 10 Apr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 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 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 04 Apr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 03 Apr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 02 Apr 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 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 | 25.28 | 25.28 | -44.72 | - |
| 26 Mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | -44.37 | - |
| 25 Mar 2024 | 25.26 | 25.26 | 25.26 | 25.26 | -44.68 | - |
| 22 Mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | -45.22 | - |
| 21 Mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | -44.76 | - |
| 20 Mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | -46.38 | - |
| 19 Mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | -46.45 | - |
| 18 Mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | -47.69 | - |
| 15 Mar 2024 | 26.42 | 26.42 | 26.42 | 26.42 | -46.74 | - |
| 14 Mar 2024 | 26.08 | 26.08 | 26.08 | 26.08 | -46.14 | - |
| 13 Mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | -46.45 | - |
| 12 Mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | -47.69 | - |
| 11 Mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | -48.43 | - |
| 08 Mar 2024 | 27.78 | 27.78 | 27.78 | 27.78 | -49.14 | - |
| 07 Mar 2024 | 28.12 | 28.12 | 28.12 | 28.12 | -49.74 | - |
| 06 Mar 2024 | 28.16 | 28.16 | 28.16 | 28.16 | -49.81 | - |
| 05 Mar 2024 | 28.08 | 28.08 | 28.08 | 28.08 | -49.67 | - |
| 04 Mar 2024 | 28.26 | 28.26 | 28.26 | 28.26 | -49.99 | - |
| 01 Mar 2024 | 28.68 | 28.68 | 28.68 | 28.68 | -50.73 | - |
| 29 Feb 2024 | 29.06 | 29.06 | 29.06 | 29.06 | -51.41 | - |
| 28 Feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | -50.70 | - |
| 27 Feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | -50.70 | - |
| 26 Feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | -51.55 | - |
| 23 Feb 2024 | 29.08 | 29.08 | 29.08 | 29.08 | -51.44 | - |
| 22 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | -52.01 | - |
| 21 Feb 2024 | 29.58 | 29.58 | 29.58 | 29.58 | -52.33 | - |
| 20 Feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | -52.22 | - |
| 19 Feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | -51.69 | - |
| 16 Feb 2024 | 29.18 | 29.18 | 29.18 | 29.18 | -51.62 | - |
| 15 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | -51.73 | - |
| 14 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | -51.30 | - |
| 13 Feb 2024 | 28.70 | 28.70 | 28.70 | 28.70 | -50.77 | - |
| 12 Feb 2024 | 28.26 | 28.26 | 28.26 | 28.26 | -49.99 | - |
| 09 Feb 2024 | 28.28 | 28.28 | 28.28 | 28.28 | -50.03 | - |
| 08 Feb 2024 | 29.78 | 29.78 | 29.78 | 29.78 | -52.68 | - |
| 07 Feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | -53.81 | - |
| 06 Feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | -52.29 | - |
| 05 Feb 2024 | 30.04 | 30.04 | 30.04 | 30.04 | -53.14 | - |
| 02 Feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | -54.87 | - |
| 01 Feb 2024 | 31.86 | 31.86 | 31.86 | 31.86 | -56.36 | - |
| 31 Jan 2024 | 31.54 | 31.54 | 31.54 | 31.54 | -55.79 | - |
| 30 Jan 2024 | 31.52 | 31.52 | 31.52 | 31.52 | -55.76 | - |
| 29 Jan 2024 | 31.24 | 31.24 | 31.24 | 31.24 | -55.26 | - |
| 26 Jan 2024 | 30.78 | 30.78 | 30.78 | 30.78 | -54.45 | - |
| 25 Jan 2024 | 31.44 | 31.44 | 31.44 | 31.44 | -55.62 | - |
| 24 Jan 2024 | 30.68 | 30.68 | 30.68 | 30.68 | -54.27 | - |
| 23 Jan 2024 | 30.68 | 30.68 | 30.68 | 30.68 | -54.27 | - |
| 22 Jan 2024 | 30.72 | 30.72 | 30.72 | 30.72 | -54.34 | - |
| 19 Jan 2024 | 30.46 | 30.46 | 30.46 | 30.46 | -53.88 | - |
| 18 Jan 2024 | 30.66 | 30.66 | 30.66 | 30.66 | -54.24 | - |
| 17 Jan 2024 | 30.90 | 30.90 | 30.90 | 30.90 | -54.66 | - |
| 16 Jan 2024 | 31.32 | 31.32 | 31.32 | 31.32 | -55.40 | - |
| 15 Jan 2024 | 29.06 | 29.06 | 29.06 | 29.06 | -51.41 | - |
| 12 Jan 2024 | 29.06 | 29.06 | 29.06 | 29.06 | -51.41 | - |
| 11 Jan 2024 | 28.74 | 28.74 | 28.74 | 28.74 | -50.84 | - |
| 10 Jan 2024 | 28.98 | 28.98 | 28.98 | 28.98 | -51.27 | - |
| 09 Jan 2024 | 29.26 | 29.26 | 29.26 | 29.26 | -51.76 | - |
| 08 Jan 2024 | 29.84 | 29.84 | 29.84 | 29.84 | -52.79 | - |
| 05 Jan 2024 | 29.68 | 29.68 | 29.68 | 29.68 | -52.50 | - |
| 04 Jan 2024 | 29.84 | 30.16 | 29.84 | 30.16 | -53.35 | 100 |
| 03 Jan 2024 | 27.78 | 27.78 | 27.78 | 27.78 | -49.14 | - |
| 02 Jan 2024 | 27.70 | 27.70 | 27.70 | 27.70 | -49.00 | - |
| 29 Dec 2023 | 27.60 | 27.60 | 27.56 | 27.56 | -48.75 | - |
| 28 Dec 2023 | 27.50 | 27.50 | 27.50 | 27.50 | -48.65 | - |
| 27 Dec 2023 | 28.48 | 28.48 | 28.48 | 28.48 | -50.38 | - |
| 22 Dec 2023 | 28.98 | 28.98 | 28.98 | 28.98 | -51.27 | - |
| 21 Dec 2023 | 27.60 | 27.60 | 27.60 | 27.60 | -48.82 | - |
| 20 Dec 2023 | 26.90 | 26.90 | 26.90 | 26.90 | -47.59 | - |
| 19 Dec 2023 | 26.44 | 26.44 | 26.44 | 26.44 | -46.77 | - |
| 18 Dec 2023 | 26.18 | 26.18 | 26.18 | 26.18 | -46.31 | - |
| 15 Dec 2023 | 24.68 | 24.68 | 24.68 | 24.68 | -43.66 | - |
| 14 Dec 2023 | 23.74 | 23.74 | 23.74 | 23.74 | -42.00 | - |
| 13 Dec 2023 | 24.24 | 24.24 | 24.24 | 24.24 | -42.88 | - |
| 12 Dec 2023 | 24.72 | 24.72 | 24.72 | 24.72 | -43.73 | - |
| 11 Dec 2023 | 24.68 | 24.68 | 24.68 | 24.68 | -43.66 | - |
| 08 Dec 2023 | 24.54 | 24.54 | 24.54 | 24.54 | -43.41 | - |
| 07 Dec 2023 | 24.80 | 24.80 | 24.80 | 24.80 | -43.87 | - |
| *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.