UK markets close in 3 hours 6 minutes

BANDAI NAMCO Holdings Inc. (N9B.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
18.78-0.46 (-2.39%)
As of 08:12AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202418.7818.7818.7818.7818.78315
10 May 202418.6119.2418.6119.2419.24315
09 May 202417.6617.6617.6617.6617.66-
08 May 202417.7317.7317.7317.7317.73-
07 May 202417.9317.9317.9317.9317.93-
06 May 202417.6517.6517.6517.6517.65-
03 May 202417.8217.8217.8217.8217.82-
02 May 202417.6517.6517.6517.6517.65-
30 Apr 202417.5117.5117.5117.5117.51-
29 Apr 202417.2917.2917.2917.2917.29-
26 Apr 202417.3617.3617.3617.3617.36-
25 Apr 202418.1418.1418.1418.1418.1420
24 Apr 202417.5217.5217.5217.5217.52-
23 Apr 202417.5017.5017.5017.5017.50-
22 Apr 202417.5417.5417.5417.5417.54-
19 Apr 202417.2317.2317.1917.1917.19400
18 Apr 202417.4217.4217.4217.4217.42-
17 Apr 202417.3217.3817.3217.3817.3812
16 Apr 202417.4717.4717.4717.4717.47-
15 Apr 202417.4217.4217.4217.4217.42-
12 Apr 202417.4917.4917.4917.4917.49-
11 Apr 202417.3817.3817.3817.3817.38-
10 Apr 202417.3317.3317.3317.3317.33-
09 Apr 202417.0817.0817.0817.0817.0848
08 Apr 202416.8616.8616.8616.8616.86-
05 Apr 202416.8016.8016.8016.8016.80-
04 Apr 202416.9516.9516.9516.9516.95-
03 Apr 202416.7816.7816.7816.7816.78-
02 Apr 202417.7217.7217.7217.7217.72280
28 Mar 202416.9916.9916.9916.9916.99-
28 Mar 202440 Dividend
27 Mar 202417.5717.5717.5717.57-22.43-
26 Mar 202417.2517.2517.2517.25-22.02-
25 Mar 202417.3117.3117.3117.31-22.10-
22 Mar 202417.6917.6917.6917.69-22.58-
21 Mar 202417.4117.4117.4117.41-22.22-
20 Mar 202417.2317.5017.2317.50-22.3312
19 Mar 202417.5517.5717.5517.57-22.4240
18 Mar 202417.2517.3617.2517.36-22.16400
15 Mar 202417.3017.3017.3017.30-22.09-
14 Mar 202417.6317.6317.6317.63-22.50-
13 Mar 202417.1817.1817.1817.18-21.93-
12 Mar 202417.8217.8217.8217.82-22.74-
11 Mar 202417.8917.8917.8917.89-22.83-
08 Mar 202417.8017.8017.8017.80-22.72-
07 Mar 202417.5017.5017.5017.50-22.34-
06 Mar 202417.8317.8317.8317.83-22.76-
05 Mar 202417.7817.7817.7817.78-22.70-
04 Mar 202418.1318.1318.1318.13-23.14-
01 Mar 202418.0818.0818.0818.08-23.07-
29 Feb 202417.7318.4517.7318.45-23.56200
28 Feb 202417.6717.6717.6717.67-22.56-
27 Feb 202417.9417.9417.9417.94-22.91-
26 Feb 202418.5018.5018.5018.50-23.6240
23 Feb 202418.5918.5918.5918.59-23.73-
22 Feb 202418.6618.6618.6618.66-23.82-
21 Feb 202417.9818.6517.9818.65-23.8120
20 Feb 202417.6317.6317.6317.63-22.51-
19 Feb 202417.6117.6117.6117.61-22.49-
16 Feb 202417.5317.5317.5317.53-22.39-
15 Feb 202415.8215.8215.8215.82-20.20-
14 Feb 202418.7618.7618.0018.00-22.98950
13 Feb 202419.2819.2819.2819.28-24.61-
12 Feb 202418.8718.8718.8718.87-24.09-
09 Feb 202418.8919.4918.8919.49-24.88103
08 Feb 202419.3219.3219.3219.32-24.66-
07 Feb 202418.9218.9218.9218.92-24.15-
06 Feb 202419.2219.2219.2219.22-24.54-
05 Feb 202419.5619.5619.5619.56-24.96-
02 Feb 202419.7719.7719.7719.77-25.24-
01 Feb 202419.5019.5019.5019.50-24.89-
31 Jan 202420.0120.0120.0120.01-25.54-
30 Jan 202419.9219.9219.9219.92-25.44-
29 Jan 202420.0220.0220.0220.02-25.56-
26 Jan 202419.5819.5819.5819.58-24.99-
25 Jan 202419.2919.2919.2819.28-24.6245
24 Jan 202419.0119.0119.0119.01-24.27-
23 Jan 202419.0519.0519.0519.05-24.31-
22 Jan 202418.7819.4818.7819.48-24.8726
19 Jan 202418.4218.4218.4218.42-23.52-
18 Jan 202418.8418.8418.8418.84-24.05-
17 Jan 202419.3319.3319.3319.33-24.68-
16 Jan 202419.1619.1619.1619.16-24.45-
15 Jan 202418.9218.9218.9218.92-24.16-
12 Jan 202418.9218.9218.9218.92-24.16-
11 Jan 202418.6719.2018.6719.20-24.512
10 Jan 202418.6718.6718.6718.67-23.83-
09 Jan 202418.3618.3618.3618.36-23.44-
08 Jan 202417.8817.8817.8817.88-22.83-
05 Jan 202417.8017.8017.8017.80-22.72-
04 Jan 202418.1718.4918.1718.49-23.602,784
03 Jan 202417.9417.9417.9417.94-22.91-
02 Jan 202417.8917.8917.8917.89-22.83-
29 Dec 202317.9017.9017.9017.90-22.85-
28 Dec 202317.8118.4517.8118.45-23.5526
27 Dec 202317.6717.6717.6717.67-22.56-
22 Dec 202317.3817.3817.3817.38-22.19-
21 Dec 202317.6518.2517.6518.25-23.29125
20 Dec 202317.8717.8717.8717.87-22.81-
19 Dec 202317.6317.6317.6317.63-22.51-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...