NEC Corporation (NEC1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:54AM 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 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 2 |
| 29 Apr 2024 | 65.52 | 65.52 | 65.00 | 65.00 | 65.00 | 2 |
| 26 Apr 2024 | 65.50 | 65.50 | 63.96 | 63.96 | 63.96 | 607 |
| 25 Apr 2024 | 64.02 | 64.20 | 62.12 | 62.12 | 62.12 | 290 |
| 24 Apr 2024 | 66.08 | 66.08 | 64.74 | 64.74 | 64.74 | 76 |
| 23 Apr 2024 | 64.92 | 65.74 | 64.92 | 65.74 | 65.74 | 7 |
| 22 Apr 2024 | 64.18 | 64.50 | 64.18 | 64.50 | 64.50 | 47 |
| 19 Apr 2024 | 65.08 | 65.08 | 64.02 | 64.02 | 64.02 | - |
| 18 Apr 2024 | 66.08 | 66.12 | 66.06 | 66.12 | 66.12 | 50 |
| 17 Apr 2024 | 66.78 | 66.78 | 66.62 | 66.62 | 66.62 | 1 |
| 16 Apr 2024 | 66.76 | 66.76 | 66.62 | 66.62 | 66.62 | 1 |
| 15 Apr 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
| 12 Apr 2024 | 70.24 | 71.50 | 70.24 | 71.50 | 71.50 | 60 |
| 11 Apr 2024 | 69.46 | 69.52 | 69.46 | 69.52 | 69.52 | - |
| 10 Apr 2024 | 68.52 | 69.64 | 68.50 | 68.50 | 68.50 | 150 |
| 09 Apr 2024 | 68.40 | 68.50 | 68.40 | 68.50 | 68.50 | - |
| 08 Apr 2024 | 67.90 | 68.86 | 67.90 | 68.86 | 68.86 | 60 |
| 05 Apr 2024 | 67.06 | 67.06 | 66.88 | 66.88 | 66.88 | 50 |
| 04 Apr 2024 | 67.04 | 67.34 | 67.04 | 67.34 | 67.34 | - |
| 03 Apr 2024 | 65.90 | 65.90 | 65.52 | 65.52 | 65.52 | - |
| 02 Apr 2024 | 67.60 | 67.60 | 66.60 | 66.60 | 66.60 | 20 |
| 28 Mar 2024 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | - |
| 28 Mar 2024 | 60 Dividend | |||||
| 27 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 7.00 | 1 |
| 26 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 6.90 | - |
| 25 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 7.00 | - |
| 22 Mar 2024 | 68.50 | 69.50 | 68.50 | 68.50 | 7.16 | 29 |
| 21 Mar 2024 | 68.00 | 69.00 | 67.50 | 68.00 | 7.10 | 350 |
| 20 Mar 2024 | 65.50 | 65.50 | 64.50 | 64.50 | 6.74 | 337 |
| 19 Mar 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 6.84 | 76 |
| 18 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 7.05 | 10 |
| 15 Mar 2024 | 67.50 | 68.50 | 67.50 | 67.50 | 7.05 | 700 |
| 14 Mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 6.84 | - |
| 13 Mar 2024 | 64.00 | 64.50 | 63.50 | 63.50 | 6.63 | 94 |
| 12 Mar 2024 | 61.50 | 62.50 | 61.50 | 62.50 | 6.53 | - |
| 11 Mar 2024 | 61.50 | 63.00 | 61.50 | 61.50 | 6.43 | 162 |
| 08 Mar 2024 | 63.00 | 63.50 | 62.00 | 62.00 | 6.48 | 265 |
| 07 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 6.58 | - |
| 06 Mar 2024 | 62.50 | 63.00 | 62.50 | 63.00 | 6.58 | 600 |
| 05 Mar 2024 | 62.50 | 62.50 | 61.00 | 61.00 | 6.37 | 207 |
| 04 Mar 2024 | 62.50 | 63.50 | 62.00 | 62.00 | 6.48 | 462 |
| 01 Mar 2024 | 63.00 | 64.50 | 63.00 | 64.50 | 6.74 | 30 |
| 29 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 6.48 | 53 |
| 28 Feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 6.32 | - |
| 27 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 6.48 | - |
| 26 Feb 2024 | 62.50 | 63.00 | 62.50 | 63.00 | 6.58 | 253 |
| 23 Feb 2024 | 60.50 | 61.00 | 60.00 | 60.50 | 6.32 | 78 |
| 22 Feb 2024 | 60.00 | 60.50 | 60.00 | 60.50 | 6.32 | - |
| 21 Feb 2024 | 59.50 | 60.00 | 59.50 | 60.00 | 6.27 | - |
| 20 Feb 2024 | 60.50 | 60.50 | 59.50 | 59.50 | 6.22 | 52 |
| 19 Feb 2024 | 61.50 | 62.00 | 61.50 | 61.50 | 6.43 | 513 |
| 16 Feb 2024 | 61.50 | 61.50 | 61.00 | 61.00 | 6.37 | 67 |
| 15 Feb 2024 | 59.50 | 61.00 | 59.50 | 61.00 | 6.37 | 42 |
| 14 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 6.27 | - |
| 13 Feb 2024 | 60.00 | 60.00 | 59.50 | 59.50 | 6.22 | 70 |
| 12 Feb 2024 | 59.00 | 59.50 | 59.00 | 59.00 | 6.16 | 40 |
| 09 Feb 2024 | 58.50 | 58.50 | 58.00 | 58.00 | 6.06 | - |
| 08 Feb 2024 | 59.50 | 59.50 | 58.50 | 58.50 | 6.11 | 9 |
| 07 Feb 2024 | 59.50 | 60.00 | 59.00 | 59.00 | 6.16 | 200 |
| 06 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 6.22 | 33 |
| 05 Feb 2024 | 61.50 | 61.50 | 60.50 | 60.50 | 6.32 | 550 |
| 02 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 6.37 | - |
| 01 Feb 2024 | 60.50 | 60.50 | 60.00 | 60.00 | 6.27 | - |
| 31 Jan 2024 | 60.00 | 61.00 | 60.00 | 60.00 | 6.27 | 1,190 |
| 30 Jan 2024 | 57.50 | 57.50 | 56.50 | 56.50 | 5.90 | 317 |
| 29 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 6.06 | - |
| 26 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 6.01 | - |
| 25 Jan 2024 | 58.00 | 58.50 | 58.00 | 58.50 | 6.11 | 120 |
| 24 Jan 2024 | 57.50 | 58.00 | 57.50 | 57.50 | 6.01 | 37 |
| 23 Jan 2024 | 58.50 | 58.50 | 57.50 | 57.50 | 6.01 | - |
| 22 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 6.11 | - |
| 19 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 5.90 | - |
| 18 Jan 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 5.90 | 440 |
| 17 Jan 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 5.80 | - |
| 16 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 5.85 | - |
| 15 Jan 2024 | 56.50 | 56.50 | 55.50 | 55.50 | 5.80 | 2 |
| 12 Jan 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 5.80 | - |
| 11 Jan 2024 | 55.00 | 55.00 | 54.50 | 55.00 | 5.75 | 7 |
| 10 Jan 2024 | 55.00 | 55.00 | 54.50 | 54.50 | 5.69 | - |
| 09 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 5.64 | - |
| 08 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 5.49 | - |
| 05 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 5.49 | - |
| 04 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 5.54 | - |
| 03 Jan 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 5.43 | 200 |
| 02 Jan 2024 | 51.00 | 51.50 | 51.00 | 51.50 | 5.38 | - |
| 29 Dec 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 5.49 | - |
| 28 Dec 2023 | 53.00 | 53.00 | 52.00 | 52.00 | 5.43 | - |
| 27 Dec 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 5.54 | - |
| 22 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 5.43 | - |
| 21 Dec 2023 | 50.00 | 51.00 | 50.00 | 51.00 | 5.33 | - |
| 20 Dec 2023 | 52.00 | 52.00 | 51.00 | 51.00 | 5.33 | - |
| 19 Dec 2023 | 51.50 | 52.00 | 49.60 | 49.60 | 5.18 | 97 |
| 18 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 5.43 | - |
| 15 Dec 2023 | 52.00 | 52.00 | 51.50 | 51.50 | 5.38 | - |
| 14 Dec 2023 | 53.00 | 53.00 | 52.50 | 52.50 | 5.49 | - |
| 13 Dec 2023 | 52.50 | 53.00 | 52.50 | 53.00 | 5.54 | - |
| 12 Dec 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 5.49 | - |
| 11 Dec 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 5.49 | 240 |
| 08 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 5.43 | 3 |
| 07 Dec 2023 | 52.00 | 52.50 | 52.00 | 52.00 | 5.43 | 96 |
| *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.