UK markets closed
NIKKEI 225
26,173.98 -397.89 (-1.50%) HANG SENG
17,250.88 -609.43 (-3.41%) CRUDE OIL
81.88 +3.38 (+4.31%) GOLD FUTURES
1,668.50 +32.30 (+1.97%) DOW
29,683.74 +548.75 (+1.88%) BTC-GBP
18,006.30 +463.84 (+2.64%)
News Corporation (NC0B.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:35PM CEST
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2022 | 15.80 | 16.00 | 15.80 | 16.20 | 16.20 | 56 |
| 27 Sept 2022 | 15.80 | 16.20 | 15.80 | 16.20 | 16.20 | - |
| 26 Sept 2022 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | - |
| 23 Sept 2022 | 16.10 | 16.30 | 16.10 | 16.10 | 16.10 | - |
| 22 Sept 2022 | 16.40 | 16.50 | 16.30 | 16.30 | 16.30 | - |
| 21 Sept 2022 | 16.70 | 17.10 | 16.70 | 17.00 | 17.00 | - |
| 20 Sept 2022 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | - |
| 19 Sept 2022 | 16.70 | 17.00 | 16.70 | 16.90 | 16.90 | - |
| 16 Sept 2022 | 17.20 | 17.20 | 16.80 | 16.80 | 16.80 | - |
| 15 Sept 2022 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | - |
| 14 Sept 2022 | 16.90 | 17.00 | 16.90 | 17.60 | 17.60 | - |
| 13 Sept 2022 | 17.50 | 17.60 | 17.50 | 17.40 | 17.40 | - |
| 13 Sept 2022 | 0.1 Dividend | |||||
| 12 Sept 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 17.10 | - |
| 09 Sept 2022 | 16.80 | 17.20 | 16.80 | 17.20 | 17.10 | - |
| 08 Sept 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 16.80 | - |
| 07 Sept 2022 | 16.70 | 16.80 | 16.70 | 16.80 | 16.70 | - |
| 06 Sept 2022 | 17.20 | 17.50 | 17.20 | 17.50 | 17.40 | - |
| 05 Sept 2022 | 17.30 | 17.30 | 17.20 | 17.20 | 17.10 | - |
| 02 Sept 2022 | 17.10 | 17.50 | 17.10 | 17.50 | 17.40 | - |
| 01 Sept 2022 | 17.00 | 17.20 | 17.00 | 17.10 | 17.00 | - |
| 31 Aug 2022 | 17.20 | 17.60 | 17.20 | 17.30 | 17.20 | - |
| 30 Aug 2022 | 17.40 | 17.50 | 17.40 | 17.50 | 17.40 | - |
| 29 Aug 2022 | 17.50 | 17.60 | 17.50 | 17.60 | 17.50 | - |
| 26 Aug 2022 | 18.00 | 18.10 | 18.00 | 18.10 | 17.99 | - |
| 25 Aug 2022 | 17.70 | 18.00 | 17.70 | 18.00 | 17.90 | - |
| 24 Aug 2022 | 17.50 | 17.80 | 17.50 | 17.80 | 17.70 | - |
| 23 Aug 2022 | 17.70 | 17.90 | 17.70 | 17.90 | 17.80 | - |
| 22 Aug 2022 | 17.90 | 18.10 | 17.90 | 18.10 | 17.99 | - |
| 19 Aug 2022 | 18.20 | 18.40 | 18.20 | 18.40 | 18.29 | - |
| 18 Aug 2022 | 18.10 | 18.10 | 18.10 | 18.10 | 17.99 | - |
| 17 Aug 2022 | 18.40 | 18.40 | 18.30 | 18.30 | 18.19 | - |
| 16 Aug 2022 | 18.20 | 18.50 | 18.20 | 18.50 | 18.39 | - |
| 15 Aug 2022 | 18.40 | 18.60 | 18.40 | 18.60 | 18.49 | - |
| 12 Aug 2022 | 18.10 | 18.10 | 18.10 | 18.10 | 17.99 | - |
| 11 Aug 2022 | 18.00 | 18.40 | 18.00 | 18.40 | 18.29 | - |
| 10 Aug 2022 | 17.90 | 18.10 | 17.90 | 18.10 | 17.99 | - |
| 09 Aug 2022 | 17.00 | 18.10 | 17.00 | 18.10 | 17.99 | - |
| 08 Aug 2022 | 16.70 | 17.10 | 16.70 | 17.10 | 17.00 | - |
| 05 Aug 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 16.90 | - |
| 04 Aug 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 17.10 | - |
| 03 Aug 2022 | 16.70 | 17.00 | 16.70 | 17.00 | 16.90 | - |
| 02 Aug 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 16.50 | - |
| 01 Aug 2022 | 16.70 | 16.70 | 16.70 | 16.70 | 16.60 | - |
| 29 Jul 2022 | 16.70 | 16.70 | 16.70 | 16.70 | 16.60 | - |
| 28 Jul 2022 | 16.60 | 16.80 | 16.60 | 16.80 | 16.70 | - |
| 27 Jul 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.40 | - |
| 26 Jul 2022 | 16.50 | 16.80 | 16.50 | 16.80 | 16.70 | - |
| 25 Jul 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 16.50 | - |
| 22 Jul 2022 | 16.60 | 16.80 | 16.60 | 16.80 | 16.70 | - |
| 21 Jul 2022 | 16.40 | 16.70 | 16.40 | 16.70 | 16.60 | - |
| 20 Jul 2022 | 16.00 | 16.60 | 16.00 | 16.60 | 16.50 | - |
| 19 Jul 2022 | 15.60 | 16.10 | 15.60 | 16.10 | 16.01 | - |
| 18 Jul 2022 | 15.70 | 15.80 | 15.70 | 15.80 | 15.71 | - |
| 15 Jul 2022 | 15.30 | 15.80 | 15.30 | 15.80 | 15.71 | - |
| 14 Jul 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 15.41 | - |
| 13 Jul 2022 | 15.70 | 15.70 | 15.60 | 15.60 | 15.51 | - |
| 12 Jul 2022 | 15.40 | 15.80 | 15.40 | 15.80 | 15.71 | - |
| 11 Jul 2022 | 15.60 | 15.60 | 15.60 | 15.60 | 15.51 | - |
| 08 Jul 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.61 | - |
| 07 Jul 2022 | 15.40 | 15.80 | 15.40 | 15.80 | 15.71 | - |
| 06 Jul 2022 | 15.30 | 15.60 | 15.30 | 15.60 | 15.51 | - |
| 05 Jul 2022 | 15.30 | 15.30 | 15.20 | 15.20 | 15.11 | - |
| 04 Jul 2022 | 15.20 | 15.20 | 15.20 | 15.20 | 15.11 | - |
| 01 Jul 2022 | 14.90 | 15.30 | 14.90 | 15.30 | 15.21 | - |
| 30 Jun 2022 | 14.70 | 14.90 | 14.70 | 14.90 | 14.81 | - |
| 29 Jun 2022 | 14.90 | 15.00 | 14.90 | 15.00 | 14.91 | - |
| 28 Jun 2022 | 15.00 | 15.60 | 15.00 | 15.60 | 15.51 | - |
| 27 Jun 2022 | 15.10 | 15.20 | 15.10 | 15.20 | 15.11 | - |
| 24 Jun 2022 | 14.60 | 15.00 | 14.60 | 15.00 | 14.91 | - |
| 23 Jun 2022 | 14.40 | 14.70 | 14.40 | 14.70 | 14.61 | - |
| 22 Jun 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 14.42 | - |
| 21 Jun 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 14.81 | - |
| 20 Jun 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 14.71 | - |
| 17 Jun 2022 | 14.80 | 15.10 | 14.80 | 15.10 | 15.01 | - |
| 16 Jun 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 14.91 | - |
| 15 Jun 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 14.91 | - |
| 14 Jun 2022 | 15.20 | 15.20 | 15.10 | 15.10 | 15.01 | - |
| 13 Jun 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.61 | - |
| 10 Jun 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | - |
| 09 Jun 2022 | 16.10 | 16.10 | 16.10 | 16.10 | 16.01 | - |
| 08 Jun 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.40 | - |
| 07 Jun 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 16.21 | - |
| 06 Jun 2022 | 16.10 | 16.10 | 16.10 | 16.10 | 16.01 | - |
| 03 Jun 2022 | 16.60 | 16.60 | 16.50 | 16.50 | 16.40 | - |
| 02 Jun 2022 | 16.10 | 16.30 | 16.10 | 16.30 | 16.21 | - |
| 01 Jun 2022 | 16.20 | 16.60 | 16.20 | 16.60 | 16.50 | - |
| 31 May 2022 | 16.40 | 16.40 | 16.20 | 16.20 | 16.11 | - |
| 30 May 2022 | 16.50 | 16.50 | 16.40 | 16.40 | 16.30 | - |
| 27 May 2022 | 16.00 | 16.40 | 16.00 | 16.40 | 16.30 | - |
| 26 May 2022 | 15.90 | 16.00 | 15.90 | 16.00 | 15.91 | - |
| 25 May 2022 | 15.60 | 16.00 | 15.60 | 16.00 | 15.91 | - |
| 24 May 2022 | 16.40 | 16.40 | 15.60 | 15.60 | 15.51 | - |
| 23 May 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | - |
| 20 May 2022 | 16.70 | 16.70 | 16.70 | 16.70 | 16.60 | - |
| 19 May 2022 | 16.70 | 16.70 | 16.70 | 16.70 | 16.60 | - |
| 18 May 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.40 | - |
| 17 May 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 16.80 | - |
| 16 May 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 16.90 | - |
| 13 May 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
