NC0B.F - News Corporation

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 Jun 201813.7113.7113.7113.7113.7183
20 Jun 201813.6513.9913.6513.9813.98-
19 Jun 201813.7313.9413.7313.9113.91-
18 Jun 201813.7413.8113.7413.8113.81-
15 Jun 201813.7113.9513.7113.9513.95-
14 Jun 201813.3613.7813.3613.7813.78-
13 Jun 201813.7014.1313.7013.8513.85-
12 Jun 201813.5113.5113.5113.5113.51-
11 Jun 201813.4113.6313.4113.6313.63-
08 Jun 201813.4113.7313.4113.7313.73-
07 Jun 201813.3813.6013.3813.6013.60-
06 Jun 201813.4313.5213.4313.5213.52-
05 Jun 201813.1313.5613.1313.5613.56-
04 Jun 201813.1013.4413.1013.4413.44-
01 Jun 201812.9813.4112.9813.4113.41-
31 May 2018------
30 May 201813.2013.6013.2013.6013.60-
29 May 201813.5313.7013.5313.7013.70-
28 May 201813.4413.5513.4413.5513.55-
25 May 201813.4113.7013.4113.7013.70-
24 May 201813.3913.6113.3913.6113.61-
23 May 201813.4013.6013.4013.6013.60-
22 May 201813.4813.7513.4813.7513.75-
21 May 2018------
18 May 201813.4513.6813.4513.6813.68-
17 May 201813.5013.7513.5013.7213.72-
16 May 201813.4613.4613.4613.4613.46-
15 May 201813.3713.6213.3713.6213.62-
14 May 201812.7212.7212.7212.7212.72-
11 May 201813.7313.7313.7313.7313.73-
10 May 201813.7613.9213.7613.9213.92-
09 May 201813.7613.9513.7613.9213.92-
08 May 201813.6613.9313.6613.9313.93-
07 May 201813.4313.7613.4313.7613.76-
04 May 201813.2713.2713.2713.2713.27-
03 May 201812.9712.9712.9712.9712.97-
02 May 201813.2413.2413.2413.2413.24-
30 Apr 201813.1413.5313.1413.5313.53-
27 Apr 201813.1413.2813.1413.2813.28-
26 Apr 201813.0013.0013.0013.0013.00-
25 Apr 201812.9712.9712.9712.9712.97-
24 Apr 201813.1213.1213.1213.1213.12-
23 Apr 201813.0713.2913.0713.2913.29-
20 Apr 201813.0413.0413.0413.0413.04-
19 Apr 201812.8813.1612.8813.1613.16-
18 Apr 201812.8912.8912.8912.8912.89-
17 Apr 201812.8112.8112.8112.8112.81-
16 Apr 201812.6512.6512.6412.6412.64-
13 Apr 201812.8112.8112.8112.8112.81-
12 Apr 201812.6913.0712.6913.0713.07-
11 Apr 201812.8412.9012.8412.9012.90-
10 Apr 201812.6212.6212.6212.6212.62-
09 Apr 201812.6212.6212.6212.6212.62-
06 Apr 201812.7812.9012.7812.9012.90-
05 Apr 201812.7912.7912.7912.7912.79-
04 Apr 201812.7812.7812.7812.7812.78-
03 Apr 201812.4712.7312.4712.7312.73-
29 Mar 201812.5912.5912.5912.5912.59-
28 Mar 201812.6212.9112.6212.9112.91-
27 Mar 201812.6712.6712.6712.6712.67-
26 Mar 201812.8112.8112.7612.7612.76-
23 Mar 201813.2513.2913.2513.2913.29-
22 Mar 201813.3913.6613.3913.6613.66-
21 Mar 201813.3913.3913.3913.3913.39-
20 Mar 201813.3113.3113.3113.3113.31-
19 Mar 201813.5913.7313.5913.7213.72-
16 Mar 201813.3313.3313.3313.3313.33-
15 Mar 201813.2113.2113.2113.2113.21-
14 Mar 201813.1713.4813.1713.4813.48-
13 Mar 201813.4113.4113.4113.4113.41-
13 Mar 20180.1 Dividend
12 Mar 201813.3613.3613.3613.3613.26-
09 Mar 201813.0613.0613.0613.0612.96-
08 Mar 201813.0513.3413.0513.3413.24-
07 Mar 201813.1013.1013.1013.1013.00-
06 Mar 201813.0513.0513.0513.0512.95-
05 Mar 201812.8613.0512.8613.0512.95-
02 Mar 201812.8812.9412.8812.9412.84-
01 Mar 201813.1813.1813.1813.1813.08-
28 Feb 201813.3913.5513.3913.5513.45-
27 Feb 201813.4313.6813.4313.6813.58-
26 Feb 201813.3313.6713.3313.6713.57-
23 Feb 201813.1713.1713.1713.1713.07-
22 Feb 201812.9112.9112.9112.9112.81-
21 Feb 201812.8013.1812.8013.1813.08-
20 Feb 201813.0413.2013.0413.2013.10-
19 Feb 201813.0013.0013.0013.0012.90-
16 Feb 201812.9913.2712.9913.2713.17-
15 Feb 201813.1513.2813.1513.2813.18-
14 Feb 201813.1213.1213.1213.1213.02-
13 Feb 201812.8613.2512.8613.2513.15-
12 Feb 201812.8013.1612.8013.1613.06-
09 Feb 201812.6712.6712.6712.6712.58-
08 Feb 201813.0313.0613.0313.0612.96-
07 Feb 201813.0513.0513.0513.0512.95-
06 Feb 201812.7412.7412.7412.7412.64-
05 Feb 201813.1813.3713.1813.3713.27-
02 Feb 201813.4513.6113.4513.6113.51-
01 Feb 201813.7913.8513.7913.8513.75-
31 Jan 201813.6313.6313.6313.6313.53-
*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