Nippon Yusen Kabushiki Kaisha (NYKA.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
01 May 2023 - 01 May 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 | - |
| 29 Apr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 26 Apr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 25 Apr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 24 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 23 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 22 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 19 Apr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 18 Apr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 17 Apr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 16 Apr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 15 Apr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 12 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 11 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 10 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 09 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 08 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 05 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 04 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 03 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 02 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 28 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 28 Mar 2024 | 70 Dividend | |||||
| 27 Mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | -44.28 | - |
| 26 Mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | -44.28 | - |
| 25 Mar 2024 | 25.88 | 25.88 | 25.88 | 25.88 | -44.56 | - |
| 22 Mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | -44.62 | - |
| 21 Mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | -44.62 | - |
| 20 Mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | -46.28 | - |
| 19 Mar 2024 | 26.88 | 26.88 | 26.88 | 26.88 | -46.28 | - |
| 18 Mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | -46.38 | - |
| 15 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | -45.97 | - |
| 14 Mar 2024 | 26.70 | 26.70 | 26.70 | 26.70 | -45.97 | - |
| 13 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | -46.31 | - |
| 12 Mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | -47.48 | - |
| 11 Mar 2024 | 27.88 | 27.88 | 27.88 | 27.88 | -48.00 | - |
| 08 Mar 2024 | 27.88 | 27.88 | 27.88 | 27.88 | -48.00 | - |
| 07 Mar 2024 | 28.70 | 28.70 | 27.88 | 27.88 | -48.00 | 540 |
| 06 Mar 2024 | 28.70 | 28.70 | 28.70 | 28.70 | -49.41 | - |
| 05 Mar 2024 | 28.70 | 28.70 | 28.70 | 28.70 | -49.41 | - |
| 04 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | -49.75 | - |
| 01 Mar 2024 | 29.26 | 29.26 | 29.26 | 29.26 | -50.37 | - |
| 29 Feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | -50.37 | - |
| 28 Feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | -50.37 | - |
| 27 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | -50.44 | - |
| 26 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | -50.62 | - |
| 23 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | -50.62 | - |
| 22 Feb 2024 | 29.56 | 29.56 | 29.40 | 29.40 | -50.62 | 21 |
| 21 Feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | -50.89 | - |
| 20 Feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | -50.82 | - |
| 19 Feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | -50.37 | - |
| 16 Feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | -50.37 | - |
| 15 Feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | -50.37 | - |
| 14 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | -49.93 | - |
| 13 Feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | -49.72 | - |
| 12 Feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | -49.72 | - |
| 09 Feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | -49.75 | - |
| 08 Feb 2024 | 30.38 | 30.38 | 30.38 | 30.38 | -52.30 | - |
| 07 Feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | -52.37 | - |
| 06 Feb 2024 | 30.18 | 30.18 | 30.18 | 30.18 | -51.96 | - |
| 05 Feb 2024 | 30.66 | 30.66 | 30.66 | 30.66 | -52.78 | - |
| 02 Feb 2024 | 31.64 | 31.64 | 31.64 | 31.64 | -54.47 | - |
| 01 Feb 2024 | 31.86 | 31.86 | 31.86 | 31.86 | -54.85 | - |
| 31 Jan 2024 | 31.52 | 31.52 | 31.52 | 31.52 | -54.27 | - |
| 30 Jan 2024 | 31.52 | 31.52 | 31.52 | 31.52 | -54.27 | - |
| 29 Jan 2024 | 31.38 | 31.38 | 31.38 | 31.38 | -54.02 | - |
| 26 Jan 2024 | 31.38 | 31.38 | 31.38 | 31.38 | -54.02 | - |
| 25 Jan 2024 | 31.46 | 31.46 | 31.46 | 31.46 | -54.16 | - |
| 24 Jan 2024 | 31.16 | 31.16 | 31.16 | 31.16 | -53.65 | - |
| 23 Jan 2024 | 31.16 | 31.16 | 31.16 | 31.16 | -53.65 | - |
| 22 Jan 2024 | 31.16 | 31.16 | 31.16 | 31.16 | -53.65 | - |
| 19 Jan 2024 | 31.16 | 31.16 | 31.16 | 31.16 | -53.65 | - |
| 18 Jan 2024 | 31.26 | 31.26 | 31.26 | 31.26 | -53.82 | - |
| 17 Jan 2024 | 31.32 | 31.32 | 31.32 | 31.32 | -53.92 | - |
| 16 Jan 2024 | 31.32 | 31.32 | 31.32 | 31.32 | -53.92 | - |
| 15 Jan 2024 | 29.30 | 29.30 | 29.30 | 29.30 | -50.44 | - |
| 12 Jan 2024 | 29.30 | 29.30 | 29.30 | 29.30 | -50.44 | - |
| 11 Jan 2024 | 29.30 | 29.30 | 29.30 | 29.30 | -50.44 | - |
| 10 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | -50.62 | - |
| 09 Jan 2024 | 29.88 | 29.88 | 29.88 | 29.88 | -51.44 | - |
| 08 Jan 2024 | 30.16 | 30.16 | 30.16 | 30.16 | -51.92 | - |
| 05 Jan 2024 | 30.16 | 30.16 | 30.16 | 30.16 | -51.92 | - |
| 04 Jan 2024 | 29.82 | 30.16 | 29.82 | 30.16 | -51.92 | 200 |
| 03 Jan 2024 | 28.12 | 28.12 | 28.12 | 28.12 | -48.41 | - |
| 02 Jan 2024 | 28.12 | 28.12 | 28.12 | 28.12 | -48.41 | - |
| 29 Dec 2023 | 28.12 | 28.12 | 28.12 | 28.12 | -48.41 | - |
| 28 Dec 2023 | 28.12 | 28.12 | 28.12 | 28.12 | -48.41 | - |
| 27 Dec 2023 | 28.98 | 28.98 | 28.50 | 28.50 | -49.07 | 96 |
| 22 Dec 2023 | 28.98 | 28.98 | 28.98 | 28.98 | -49.89 | - |
| 21 Dec 2023 | 27.60 | 27.60 | 27.60 | 27.60 | -47.52 | - |
| 20 Dec 2023 | 26.90 | 26.90 | 26.90 | 26.90 | -46.31 | - |
| 19 Dec 2023 | 26.40 | 26.40 | 26.40 | 26.40 | -45.45 | - |
| 18 Dec 2023 | 26.40 | 26.40 | 26.40 | 26.40 | -45.45 | - |
| 15 Dec 2023 | 24.66 | 24.66 | 24.66 | 24.66 | -42.46 | - |
| 14 Dec 2023 | 24.34 | 24.34 | 24.34 | 24.34 | -41.90 | - |
| 13 Dec 2023 | 24.86 | 24.86 | 24.86 | 24.86 | -42.80 | - |
| 12 Dec 2023 | 25.14 | 25.14 | 25.14 | 25.14 | -43.28 | - |
| 11 Dec 2023 | 25.14 | 25.14 | 25.14 | 25.14 | -43.28 | - |
| 08 Dec 2023 | 25.14 | 25.14 | 25.14 | 25.14 | -43.28 | - |
| 07 Dec 2023 | 25.26 | 25.26 | 25.26 | 25.26 | -43.49 | - |
| *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.