NC0B.F - News Corporation

Frankfurt - Frankfurt Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2018	13.71	13.71	13.71	13.71	13.71	83
20 Jun 2018	13.65	13.99	13.65	13.98	13.98	-
19 Jun 2018	13.73	13.94	13.73	13.91	13.91	-
18 Jun 2018	13.74	13.81	13.74	13.81	13.81	-
15 Jun 2018	13.71	13.95	13.71	13.95	13.95	-
14 Jun 2018	13.36	13.78	13.36	13.78	13.78	-
13 Jun 2018	13.70	14.13	13.70	13.85	13.85	-
12 Jun 2018	13.51	13.51	13.51	13.51	13.51	-
11 Jun 2018	13.41	13.63	13.41	13.63	13.63	-
08 Jun 2018	13.41	13.73	13.41	13.73	13.73	-
07 Jun 2018	13.38	13.60	13.38	13.60	13.60	-
06 Jun 2018	13.43	13.52	13.43	13.52	13.52	-
05 Jun 2018	13.13	13.56	13.13	13.56	13.56	-
04 Jun 2018	13.10	13.44	13.10	13.44	13.44	-
01 Jun 2018	12.98	13.41	12.98	13.41	13.41	-
31 May 2018	-	-	-	-	-	-
30 May 2018	13.20	13.60	13.20	13.60	13.60	-
29 May 2018	13.53	13.70	13.53	13.70	13.70	-
28 May 2018	13.44	13.55	13.44	13.55	13.55	-
25 May 2018	13.41	13.70	13.41	13.70	13.70	-
24 May 2018	13.39	13.61	13.39	13.61	13.61	-
23 May 2018	13.40	13.60	13.40	13.60	13.60	-
22 May 2018	13.48	13.75	13.48	13.75	13.75	-
21 May 2018	-	-	-	-	-	-
18 May 2018	13.45	13.68	13.45	13.68	13.68	-
17 May 2018	13.50	13.75	13.50	13.72	13.72	-
16 May 2018	13.46	13.46	13.46	13.46	13.46	-
15 May 2018	13.37	13.62	13.37	13.62	13.62	-
14 May 2018	12.72	12.72	12.72	12.72	12.72	-
11 May 2018	13.73	13.73	13.73	13.73	13.73	-
10 May 2018	13.76	13.92	13.76	13.92	13.92	-
09 May 2018	13.76	13.95	13.76	13.92	13.92	-
08 May 2018	13.66	13.93	13.66	13.93	13.93	-
07 May 2018	13.43	13.76	13.43	13.76	13.76	-
04 May 2018	13.27	13.27	13.27	13.27	13.27	-
03 May 2018	12.97	12.97	12.97	12.97	12.97	-
02 May 2018	13.24	13.24	13.24	13.24	13.24	-
30 Apr 2018	13.14	13.53	13.14	13.53	13.53	-
27 Apr 2018	13.14	13.28	13.14	13.28	13.28	-
26 Apr 2018	13.00	13.00	13.00	13.00	13.00	-
25 Apr 2018	12.97	12.97	12.97	12.97	12.97	-
24 Apr 2018	13.12	13.12	13.12	13.12	13.12	-
23 Apr 2018	13.07	13.29	13.07	13.29	13.29	-
20 Apr 2018	13.04	13.04	13.04	13.04	13.04	-
19 Apr 2018	12.88	13.16	12.88	13.16	13.16	-
18 Apr 2018	12.89	12.89	12.89	12.89	12.89	-
17 Apr 2018	12.81	12.81	12.81	12.81	12.81	-
16 Apr 2018	12.65	12.65	12.64	12.64	12.64	-
13 Apr 2018	12.81	12.81	12.81	12.81	12.81	-
12 Apr 2018	12.69	13.07	12.69	13.07	13.07	-
11 Apr 2018	12.84	12.90	12.84	12.90	12.90	-
10 Apr 2018	12.62	12.62	12.62	12.62	12.62	-
09 Apr 2018	12.62	12.62	12.62	12.62	12.62	-
06 Apr 2018	12.78	12.90	12.78	12.90	12.90	-
05 Apr 2018	12.79	12.79	12.79	12.79	12.79	-
04 Apr 2018	12.78	12.78	12.78	12.78	12.78	-
03 Apr 2018	12.47	12.73	12.47	12.73	12.73	-
29 Mar 2018	12.59	12.59	12.59	12.59	12.59	-
28 Mar 2018	12.62	12.91	12.62	12.91	12.91	-
27 Mar 2018	12.67	12.67	12.67	12.67	12.67	-
26 Mar 2018	12.81	12.81	12.76	12.76	12.76	-
23 Mar 2018	13.25	13.29	13.25	13.29	13.29	-
22 Mar 2018	13.39	13.66	13.39	13.66	13.66	-
21 Mar 2018	13.39	13.39	13.39	13.39	13.39	-
20 Mar 2018	13.31	13.31	13.31	13.31	13.31	-
19 Mar 2018	13.59	13.73	13.59	13.72	13.72	-
16 Mar 2018	13.33	13.33	13.33	13.33	13.33	-
15 Mar 2018	13.21	13.21	13.21	13.21	13.21	-
14 Mar 2018	13.17	13.48	13.17	13.48	13.48	-
13 Mar 2018	13.41	13.41	13.41	13.41	13.41	-
13 Mar 2018	0.1 Dividend
12 Mar 2018	13.36	13.36	13.36	13.36	13.26	-
09 Mar 2018	13.06	13.06	13.06	13.06	12.96	-
08 Mar 2018	13.05	13.34	13.05	13.34	13.24	-
07 Mar 2018	13.10	13.10	13.10	13.10	13.00	-
06 Mar 2018	13.05	13.05	13.05	13.05	12.95	-
05 Mar 2018	12.86	13.05	12.86	13.05	12.95	-
02 Mar 2018	12.88	12.94	12.88	12.94	12.84	-
01 Mar 2018	13.18	13.18	13.18	13.18	13.08	-
28 Feb 2018	13.39	13.55	13.39	13.55	13.45	-
27 Feb 2018	13.43	13.68	13.43	13.68	13.58	-
26 Feb 2018	13.33	13.67	13.33	13.67	13.57	-
23 Feb 2018	13.17	13.17	13.17	13.17	13.07	-
22 Feb 2018	12.91	12.91	12.91	12.91	12.81	-
21 Feb 2018	12.80	13.18	12.80	13.18	13.08	-
20 Feb 2018	13.04	13.20	13.04	13.20	13.10	-
19 Feb 2018	13.00	13.00	13.00	13.00	12.90	-
16 Feb 2018	12.99	13.27	12.99	13.27	13.17	-
15 Feb 2018	13.15	13.28	13.15	13.28	13.18	-
14 Feb 2018	13.12	13.12	13.12	13.12	13.02	-
13 Feb 2018	12.86	13.25	12.86	13.25	13.15	-
12 Feb 2018	12.80	13.16	12.80	13.16	13.06	-
09 Feb 2018	12.67	12.67	12.67	12.67	12.58	-
08 Feb 2018	13.03	13.06	13.03	13.06	12.96	-
07 Feb 2018	13.05	13.05	13.05	13.05	12.95	-
06 Feb 2018	12.74	12.74	12.74	12.74	12.64	-
05 Feb 2018	13.18	13.37	13.18	13.37	13.27	-
02 Feb 2018	13.45	13.61	13.45	13.61	13.51	-
01 Feb 2018	13.79	13.85	13.79	13.85	13.75	-
31 Jan 2018	13.63	13.63	13.63	13.63	13.53	-
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