UK markets open in 5 hours 17 minutes
NIKKEI 225
28,514.94-118.52(-0.41%)HANG SENG
29,937.81+295.53(+1.00%)CRUDE OIL
53.36+0.38(+0.72%)
News Corporation (NC0B.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
15.000.00 (0.00%)
At close: 8:01AM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jan 2021 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,682 |
| 18 Jan 2021 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 15 Jan 2021 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 14 Jan 2021 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 13 Jan 2021 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | - |
| 12 Jan 2021 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 11 Jan 2021 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | - |
| 08 Jan 2021 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 07 Jan 2021 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 06 Jan 2021 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 05 Jan 2021 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 04 Jan 2021 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 30 Dec 2020 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 29 Dec 2020 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 28 Dec 2020 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 23 Dec 2020 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | - |
| 22 Dec 2020 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 21 Dec 2020 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 18 Dec 2020 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 17 Dec 2020 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 16 Dec 2020 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 15 Dec 2020 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | - |
| 14 Dec 2020 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 11 Dec 2020 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | - |
| 10 Dec 2020 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 09 Dec 2020 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - |
| 08 Dec 2020 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - |
| 07 Dec 2020 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 04 Dec 2020 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 03 Dec 2020 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 02 Dec 2020 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 01 Dec 2020 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | - |
| 30 Nov 2020 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | - |
| 27 Nov 2020 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 26 Nov 2020 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 25 Nov 2020 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 24 Nov 2020 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | - |
| 23 Nov 2020 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | - |
| 20 Nov 2020 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | - |
| 19 Nov 2020 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 18 Nov 2020 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 17 Nov 2020 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 16 Nov 2020 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 13 Nov 2020 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 12 Nov 2020 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 11 Nov 2020 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | - |
| 10 Nov 2020 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 09 Nov 2020 | 12.70 | 13.60 | 12.70 | 13.60 | 13.60 | - |
| 06 Nov 2020 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 05 Nov 2020 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | - |
| 04 Nov 2020 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | - |
| 03 Nov 2020 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | - |
| 02 Nov 2020 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | - |
| 30 Oct 2020 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - |
| 29 Oct 2020 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 28 Oct 2020 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 27 Oct 2020 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 26 Oct 2020 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 23 Oct 2020 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 22 Oct 2020 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 21 Oct 2020 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | - |
| 20 Oct 2020 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 19 Oct 2020 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 16 Oct 2020 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | - |
| 15 Oct 2020 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - |
| 14 Oct 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 13 Oct 2020 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | - |
| 12 Oct 2020 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | - |
| 09 Oct 2020 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 08 Oct 2020 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - |
| 07 Oct 2020 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | - |
| 06 Oct 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 05 Oct 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 02 Oct 2020 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 01 Oct 2020 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | - |
| 30 Sep 2020 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 29 Sep 2020 | 12.10 | 12.10 | 11.70 | 11.70 | 11.70 | 1,682 |
| 28 Sep 2020 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | - |
| 25 Sep 2020 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 24 Sep 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 23 Sep 2020 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 22 Sep 2020 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 21 Sep 2020 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 18 Sep 2020 | - | - | - | - | - | - |
| 17 Sep 2020 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 16 Sep 2020 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | - |
| 15 Sep 2020 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 15 Sep 2020 | 0.1 Dividend | |||||
| 14 Sep 2020 | 12.70 | 12.70 | 12.70 | 12.70 | 12.60 | - |
| 11 Sep 2020 | 12.50 | 12.50 | 12.50 | 12.50 | 12.40 | - |
| 10 Sep 2020 | 12.70 | 12.70 | 12.70 | 12.70 | 12.60 | - |
| 09 Sep 2020 | 12.30 | 12.30 | 12.30 | 12.30 | 12.20 | - |
| 08 Sep 2020 | 12.50 | 12.50 | 12.50 | 12.50 | 12.40 | - |
| 07 Sep 2020 | 12.50 | 12.50 | 12.50 | 12.50 | 12.40 | - |
| 04 Sep 2020 | 12.60 | 12.60 | 12.60 | 12.60 | 12.50 | - |
| 03 Sep 2020 | 12.70 | 12.70 | 12.70 | 12.70 | 12.60 | - |
| 02 Sep 2020 | 12.60 | 12.60 | 12.60 | 12.60 | 12.50 | - |
| 01 Sep 2020 | 12.40 | 12.40 | 12.40 | 12.40 | 12.30 | - |
| 31 Aug 2020 | 12.70 | 12.70 | 12.70 | 12.70 | 12.60 | - |
| 28 Aug 2020 | 12.50 | 12.50 | 12.50 | 12.50 | 12.40 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
