NC0B.F - News Corporation

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 Nov 201713.3213.6013.3213.6013.60370
20 Nov 201714.0614.0613.5213.5213.52370
17 Nov 201713.3113.5013.3113.5013.50-
16 Nov 201712.9513.3712.9513.3713.37-
15 Nov 201712.9113.0512.9113.0513.05-
14 Nov 201713.1113.1113.1113.1113.11-
13 Nov 201713.0913.4013.0913.4013.40-
10 Nov 201712.4313.7812.4313.7813.78-
09 Nov 201712.2112.3812.2112.3412.34-
08 Nov 201712.1812.4312.1812.4312.43-
07 Nov 201712.3112.7112.3112.5712.57-
06 Nov 201712.0012.2512.0012.2512.25-
03 Nov 201711.8312.1111.8312.1112.11100
02 Nov 201711.8311.9811.8311.9811.98-
01 Nov 201711.6912.0711.6912.0712.07-
31 Oct 201712.1112.1112.1112.1112.11-
30 Oct 201711.7712.1111.7712.1112.11-
27 Oct 201711.8112.0211.8112.0212.02-
26 Oct 201711.6111.9011.6111.9011.90-
25 Oct 201711.6311.7211.6311.7211.72-
24 Oct 201711.6711.9211.6711.8511.85-
23 Oct 201711.7611.9111.7611.9111.91-
20 Oct 201711.5311.8811.5311.8811.88-
19 Oct 201711.7211.7511.7211.7511.75-
18 Oct 201711.6411.9111.6411.9111.91-
17 Oct 201711.7011.7011.7011.7011.70-
16 Oct 201711.6911.8311.6911.8311.83-
13 Oct 201711.4711.6811.4711.6811.68253
12 Oct 201711.3611.5811.3611.5811.58-
11 Oct 201711.4911.5111.4911.5111.51-
10 Oct 201711.2811.5611.2811.5611.56-
09 Oct 201711.4111.5411.4111.5411.54-
06 Oct 201711.4811.6911.4811.6911.69-
05 Oct 201711.4211.6211.4211.6211.62-
04 Oct 201711.4111.6211.4111.6211.62-
03 Oct 201711.5811.5811.5811.5811.58-
02 Oct 201711.3811.5811.3811.5811.58-
29 Sep 201711.3511.4811.3511.4811.48-
28 Sep 201711.3211.4011.3211.4011.40-
27 Sep 201711.1711.4811.1711.4811.48-
26 Sep 201711.2611.4611.2611.4611.46-
25 Sep 201711.0311.3311.0311.3311.33-
22 Sep 201711.0211.2011.0211.2011.20-
21 Sep 201711.2211.2911.2011.2011.20-
20 Sep 201711.0311.2611.0311.2611.26-
19 Sep 201711.0111.1710.9911.1211.12-
18 Sep 201711.0411.2911.0411.2911.29-
15 Sep 201710.9810.9810.9810.9810.98-
14 Sep 201710.9610.9610.9610.9610.96-
13 Sep 201711.0511.0711.0511.0711.07-
12 Sep 201711.1811.3311.1811.3011.30-
12 Sep 20170.1 Dividend
11 Sep 201710.9911.4010.9911.4011.30-
08 Sep 201711.2111.4711.2111.2311.14-
07 Sep 201711.2211.4111.2211.4111.31-
06 Sep 201711.1411.4511.1411.4511.35-
05 Sep 201711.3811.3811.3811.3811.28-
04 Sep 201711.3411.3411.3411.3411.24-
01 Sep 201711.3011.6011.2911.6011.5010
31 Aug 201711.2311.4411.2311.4411.34-
30 Aug 201711.2311.2311.2311.2311.13-
29 Aug 201711.2411.3211.2411.3211.22-
28 Aug 201711.3011.5711.3011.5711.47-
25 Aug 201711.3111.5211.3111.5211.41-
24 Aug 201711.2311.6611.2311.4511.3510
23 Aug 201711.5111.5911.5111.5911.48-
22 Aug 201711.4211.4211.4211.4211.32-
21 Aug 201711.4911.4911.4911.4911.39-
18 Aug 201711.4011.7211.4011.7211.62-
17 Aug 201711.3811.6911.3811.6911.58-
16 Aug 201711.4511.7911.4511.7911.68-
15 Aug 201711.5011.7011.5011.7011.60-
14 Aug 201711.4411.8411.4411.8411.74-
11 Aug 201711.6812.1811.6812.1812.07-
10 Aug 201712.1612.3412.1612.3412.23-
09 Aug 201712.1912.3512.1912.3512.24-
08 Aug 201712.2912.3012.2912.3012.20-
07 Aug 201712.1512.5012.1512.5012.39-
04 Aug 201712.0912.3812.0912.3812.27-
03 Aug 201712.2112.3812.2112.3812.27-
02 Aug 201712.3012.4512.3012.4512.35-
01 Aug 201712.1912.1912.1912.1912.09-
31 Jul 201712.3612.4912.3612.4912.38-
28 Jul 201712.3112.5512.3112.5412.43-
27 Jul 201712.2012.5812.2012.5812.47-
26 Jul 201712.2612.5412.2612.5412.43-
25 Jul 201712.1512.4312.1512.4312.32-
24 Jul 201712.1712.4312.1712.4312.32-
21 Jul 201712.0612.3412.0612.3412.23-
20 Jul 201712.2112.3512.2112.3512.25-
19 Jul 201711.9512.4211.9412.4212.31-
18 Jul 201712.0012.0112.0012.0111.90-
17 Jul 201711.9812.2211.9812.2212.12-
14 Jul 201711.7711.9611.7711.9611.86-
13 Jul 201711.6512.0411.6512.0411.94-
12 Jul 201711.7712.0311.7712.0311.92-
11 Jul 201711.6611.9011.6611.9011.79-
10 Jul 201711.8312.0911.8312.0911.98-
07 Jul 201711.7311.9111.7211.9111.80-
06 Jul 201712.2312.3112.2312.3112.20-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes