UK markets closed

Nabtesco Corporation (3N8.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
16.70+0.40 (+2.45%)
As of 08:13AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202416.7016.7016.7016.7016.70180
08 May 202416.3016.3016.3016.3016.30-
07 May 202416.8016.8016.8016.8016.80-
06 May 202416.9016.9016.9016.9016.90-
03 May 202417.0017.0017.0017.0017.00-
02 May 202416.8016.8016.8016.8016.80-
30 Apr 202415.4015.9015.4015.9015.90180
29 Apr 202415.1015.1015.1015.1015.10-
26 Apr 202415.1015.1015.1015.1015.10-
25 Apr 202415.2015.2015.2015.2015.20-
24 Apr 202416.1016.1016.1016.1016.10100
23 Apr 202415.7015.7015.7015.7015.70-
22 Apr 202415.4015.4015.4015.4015.40-
19 Apr 202415.1015.1015.1015.1015.1030
18 Apr 202415.4015.9015.4015.9015.9015
17 Apr 202415.4015.4015.4015.4015.40-
16 Apr 202415.6015.6015.6015.6015.60-
15 Apr 202415.3015.3015.3015.3015.30-
12 Apr 202415.5015.5015.5015.5015.50-
11 Apr 202415.5015.5015.5015.5015.50-
10 Apr 202415.4015.4015.4015.4015.40-
09 Apr 202415.6015.6015.6015.6015.60-
08 Apr 202415.4015.4015.4015.4015.40-
05 Apr 202415.4015.4015.4015.4015.40-
04 Apr 202415.7015.7015.7015.7015.70-
03 Apr 202415.5015.5015.5015.5015.50-
02 Apr 202415.5015.5015.5015.5015.50-
28 Mar 202415.3015.3015.3015.3015.30-
27 Mar 202415.4015.4015.4015.4015.40-
26 Mar 202415.3015.3015.3015.3015.30-
25 Mar 202415.8015.8015.8015.8015.80122
22 Mar 202415.8015.8015.8015.8015.80-
21 Mar 202415.8015.8015.8015.8015.80-
20 Mar 202415.9015.9015.9015.9015.90-
19 Mar 202416.0016.0016.0016.0016.00-
18 Mar 202416.0016.0016.0016.0016.00-
15 Mar 202415.9015.9015.9015.9015.90-
14 Mar 202416.1016.1016.1016.1016.10-
13 Mar 202415.4015.4015.4015.4015.40-
12 Mar 202415.1015.1015.1015.1015.10-
11 Mar 202415.1015.1015.1015.1015.10-
08 Mar 202415.1015.1015.1015.1015.10-
07 Mar 202415.1015.1015.1015.1015.10-
06 Mar 202415.1015.1015.1015.1015.10-
05 Mar 202414.9014.9014.9014.9014.90-
04 Mar 202415.1015.1015.1015.1015.10-
01 Mar 202415.2015.2015.2015.2015.20-
29 Feb 202415.1015.1015.1015.1015.10-
28 Feb 202415.4015.4015.4015.4015.40-
27 Feb 202416.0016.0016.0016.0016.00-
26 Feb 202415.7015.7015.7015.7015.70-
23 Feb 202415.5015.5015.5015.5015.50-
22 Feb 202415.4015.4015.4015.4015.40-
21 Feb 202415.6015.6015.6015.6015.60-
20 Feb 202415.1015.1015.1015.1015.10-
19 Feb 202414.9014.9014.9014.9014.90-
16 Feb 202414.3014.8014.3014.8014.8017
15 Feb 202415.0015.0015.0015.0015.0024
14 Feb 202414.8014.8014.8014.8014.80-
13 Feb 202417.7017.7017.7017.7017.70-
12 Feb 202417.4017.4017.4017.4017.40-
09 Feb 202417.2017.2017.2017.2017.20-
08 Feb 202417.5017.5017.5017.5017.50250
07 Feb 202417.5017.5017.5017.5017.50-
06 Feb 202417.4017.4017.4017.4017.4015
05 Feb 202417.8017.8017.8017.8017.80-
02 Feb 202417.7017.7017.7017.7017.70-
01 Feb 202417.5017.5017.5017.5017.50-
31 Jan 202417.6017.6017.6017.6017.60-
30 Jan 202417.7017.7017.7017.7017.70-
29 Jan 202418.0018.0018.0018.0018.00-
26 Jan 202417.7017.7017.7017.7017.70-
25 Jan 202417.6017.6017.6017.6017.60-
24 Jan 202417.4017.4017.4017.4017.40-
23 Jan 202417.8017.8017.8017.8017.80-
22 Jan 202417.2017.2017.2017.2017.2025
19 Jan 202417.0017.0017.0017.0017.00-
18 Jan 202416.9016.9016.9016.9016.90-
17 Jan 202417.6017.6017.6017.6017.60-
16 Jan 202418.2018.2018.2018.2018.20-
15 Jan 202418.5018.5018.5018.5018.50-
12 Jan 202418.4018.5018.4018.5018.50-
11 Jan 202418.0018.0018.0018.0018.00-
10 Jan 202417.8017.8017.8017.8017.80-
09 Jan 202418.0018.0018.0018.0018.00-
08 Jan 202417.6017.6017.6017.6017.60-
05 Jan 202417.5017.5017.5017.5017.50-
04 Jan 202418.0018.0018.0018.0018.00-
03 Jan 202418.2018.2018.2018.2018.20-
02 Jan 202418.2018.2018.2018.2018.20-
29 Dec 202318.2018.2018.2018.2018.20-
28 Dec 202318.2018.2018.2018.2018.20-
28 Dec 202340 Dividend
27 Dec 202318.1018.1018.1018.10-21.90-
22 Dec 202317.9017.9017.9017.90-21.66-
21 Dec 202317.8017.8017.8017.80-21.54-
20 Dec 202317.8018.4017.8018.40-22.26100
19 Dec 202317.6017.6017.6017.60-21.30-
18 Dec 202317.5017.5017.5017.50-21.17-
15 Dec 202317.7017.7017.7017.70-21.42-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...