Mail

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
11 Dec 2019	12.00	12.00	12.00	12.00	12.00	-
10 Dec 2019	12.10	12.10	12.10	12.10	12.10	-
09 Dec 2019	12.00	12.00	12.00	12.00	12.00	-
06 Dec 2019	11.80	11.80	11.80	11.80	11.80	-
05 Dec 2019	11.70	11.70	11.70	11.70	11.70	-
04 Dec 2019	11.50	11.70	11.50	11.70	11.70	-
03 Dec 2019	11.80	11.80	11.60	11.60	11.60	-
02 Dec 2019	11.80	11.80	11.70	11.70	11.70	-
29 Nov 2019	12.00	12.00	12.00	12.00	12.00	-
28 Nov 2019	12.00	12.00	12.00	12.00	12.00	-
27 Nov 2019	12.00	12.20	12.00	12.20	12.20	-
26 Nov 2019	11.80	12.40	11.80	11.90	11.90	1,000
25 Nov 2019	11.70	11.80	11.70	11.80	11.80	-
22 Nov 2019	11.50	11.70	11.50	11.70	11.70	-
21 Nov 2019	11.70	11.70	11.70	11.70	11.70	-
20 Nov 2019	11.90	11.90	11.80	11.80	11.80	-
19 Nov 2019	11.90	11.90	11.90	11.90	11.90	-
18 Nov 2019	11.90	12.00	11.90	12.00	12.00	-
15 Nov 2019	11.90	11.90	11.90	11.90	11.90	-
14 Nov 2019	12.00	12.00	12.00	12.00	12.00	-
13 Nov 2019	12.00	12.00	12.00	12.00	12.00	-
12 Nov 2019	12.00	12.00	11.90	11.90	11.90	-
11 Nov 2019	11.90	12.00	11.90	12.00	12.00	-
08 Nov 2019	12.30	12.30	12.10	12.10	12.10	-
07 Nov 2019	12.50	12.70	12.50	12.70	12.70	-
06 Nov 2019	12.70	12.70	12.50	12.50	12.50	-
05 Nov 2019	12.60	12.80	12.60	12.70	12.70	-
04 Nov 2019	12.60	12.70	12.60	12.70	12.70	-
01 Nov 2019	12.50	12.60	12.50	12.60	12.60	-
31 Oct 2019	12.40	12.50	12.40	12.50	12.50	-
30 Oct 2019	12.70	12.70	12.60	12.60	12.60	-
29 Oct 2019	12.80	12.80	12.80	12.80	12.80	-
28 Oct 2019	12.70	12.80	12.70	12.80	12.80	-
25 Oct 2019	12.70	12.70	12.70	12.70	12.70	-
24 Oct 2019	12.70	12.70	12.70	12.70	12.70	-
23 Oct 2019	12.60	12.70	12.60	12.70	12.70	-
22 Oct 2019	12.40	12.40	12.40	12.40	12.40	-
21 Oct 2019	12.20	12.50	12.20	12.50	12.50	-
18 Oct 2019	12.40	12.40	12.40	12.40	12.40	-
17 Oct 2019	12.40	12.60	12.40	12.60	12.60	-
16 Oct 2019	12.20	12.50	12.20	12.50	12.50	-
15 Oct 2019	12.40	12.40	12.20	12.20	12.20	-
14 Oct 2019	12.40	12.50	12.40	12.50	12.50	-
11 Oct 2019	12.10	12.50	12.10	12.50	12.50	-
10 Oct 2019	12.00	12.20	12.00	12.20	12.20	-
09 Oct 2019	11.90	12.10	11.90	12.10	12.10	-
08 Oct 2019	12.60	12.60	12.60	12.60	12.60	-
07 Oct 2019	12.70	12.80	12.70	12.80	12.80	-
04 Oct 2019	12.60	12.80	12.60	12.80	12.80	-
02 Oct 2019	12.90	12.90	12.90	12.90	12.90	-
01 Oct 2019	13.00	13.00	13.00	13.00	13.00	-
30 Sep 2019	12.80	13.10	12.80	13.10	13.10	-
27 Sep 2019	12.85	12.85	12.85	12.85	12.85	-
26 Sep 2019	12.92	12.92	12.89	12.89	12.89	-
25 Sep 2019	12.78	12.78	12.78	12.78	12.78	-
24 Sep 2019	12.90	12.90	12.90	12.90	12.90	-
23 Sep 2019	12.80	13.08	12.80	13.08	13.08	-
20 Sep 2019	12.79	12.79	12.79	12.79	12.79	-
19 Sep 2019	13.02	13.02	12.98	12.98	12.98	-
18 Sep 2019	13.02	13.02	13.02	13.02	13.02	-
17 Sep 2019	12.97	13.05	12.97	13.05	13.05	-
16 Sep 2019	13.26	13.26	13.26	13.26	13.26	-
13 Sep 2019	13.19	13.19	13.19	13.19	13.19	-
12 Sep 2019	13.30	13.30	13.30	13.30	13.30	-
11 Sep 2019	13.24	13.46	13.24	13.46	13.46	-
10 Sep 2019	13.16	13.16	13.15	13.15	13.15	-
10 Sep 2019	0.1 Dividend
09 Sep 2019	12.97	13.15	12.96	13.15	13.05	-
06 Sep 2019	12.79	13.05	12.79	13.05	12.95	-
05 Sep 2019	12.81	12.95	12.81	12.95	12.85	-
04 Sep 2019	12.50	12.78	12.50	12.78	12.69	-
03 Sep 2019	12.75	12.76	12.75	12.76	12.66	-
02 Sep 2019	12.70	12.73	12.70	12.73	12.63	-
30 Aug 2019	12.67	12.93	12.67	12.93	12.84	-
29 Aug 2019	12.56	12.88	12.56	12.88	12.78	-
28 Aug 2019	12.37	12.49	12.37	12.49	12.40	-
27 Aug 2019	12.46	12.46	12.46	12.46	12.37	-
26 Aug 2019	12.34	12.62	12.34	12.62	12.53	-
23 Aug 2019	12.88	12.95	12.88	12.95	12.85	-
22 Aug 2019	12.86	13.06	12.86	13.03	12.93	-
21 Aug 2019	12.69	12.86	12.69	12.86	12.76	-
20 Aug 2019	12.76	12.98	12.76	12.98	12.89	-
19 Aug 2019	12.56	12.92	12.56	12.92	12.83	-
16 Aug 2019	12.41	12.56	12.41	12.56	12.47	-
15 Aug 2019	12.15	12.15	12.15	12.15	12.06	-
14 Aug 2019	12.76	12.81	12.76	12.81	12.71	-
13 Aug 2019	12.68	12.88	12.68	12.88	12.79	-
12 Aug 2019	12.38	12.77	12.38	12.77	12.67	-
09 Aug 2019	11.72	12.44	11.72	12.44	12.35	-
08 Aug 2019	11.53	11.82	11.53	11.82	11.73	-
07 Aug 2019	11.61	11.61	11.45	11.45	11.36	-
06 Aug 2019	11.52	11.71	11.52	11.71	11.62	-
05 Aug 2019	11.69	11.73	11.69	11.73	11.64	38
02 Aug 2019	11.86	11.92	11.86	11.92	11.83	-
01 Aug 2019	12.00	12.22	12.00	12.22	12.12	-
31 Jul 2019	12.08	12.19	12.08	12.19	12.10	-
30 Jul 2019	12.08	12.15	12.08	12.15	12.06	-
29 Jul 2019	12.14	12.14	12.14	12.14	12.04	-
26 Jul 2019	12.08	12.30	12.08	12.30	12.21	-
25 Jul 2019	12.24	12.26	12.24	12.26	12.17	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more