Microsoft reveals talks to buy TikTok US, Canada, Australia, and New Zealand

Pressure to conclude the deal in 45 days as Donald Trump softens stand on banning the app

News Corporation (NC0B.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

10.700.00 (0.00%)

At close: 8:01AM CEST

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Aug 2020	10.70	10.70	10.70	10.70	10.70	1,000
31 Jul 2020	10.80	10.80	10.70	10.70	10.70	-
30 Jul 2020	10.80	10.80	10.80	10.80	10.80	-
29 Jul 2020	10.70	10.70	10.70	10.70	10.70	-
28 Jul 2020	10.90	10.90	10.90	10.90	10.90	-
27 Jul 2020	10.80	10.80	10.80	10.80	10.80	-
24 Jul 2020	10.80	10.80	10.80	10.80	10.80	-
23 Jul 2020	11.00	11.00	11.00	11.00	11.00	-
22 Jul 2020	10.90	10.90	10.90	10.90	10.90	-
21 Jul 2020	11.10	11.10	11.10	11.10	11.10	-
20 Jul 2020	-	-	-	-	-	-
17 Jul 2020	11.10	11.10	11.10	11.10	11.10	-
16 Jul 2020	11.00	11.00	11.00	11.00	11.00	-
15 Jul 2020	10.80	10.80	10.80	10.80	10.80	-
14 Jul 2020	10.50	10.50	10.40	10.40	10.40	-
13 Jul 2020	10.50	10.50	10.50	10.50	10.50	-
10 Jul 2020	10.30	10.30	10.30	10.30	10.30	-
09 Jul 2020	10.30	10.30	10.30	10.30	10.30	-
08 Jul 2020	10.60	10.60	10.60	10.60	10.60	-
07 Jul 2020	10.70	10.70	10.70	10.70	10.70	-
06 Jul 2020	10.70	10.70	10.70	10.70	10.70	-
03 Jul 2020	10.70	10.70	10.70	10.70	10.70	-
02 Jul 2020	10.70	10.90	10.70	10.90	10.90	-
01 Jul 2020	10.50	10.70	10.50	10.70	10.70	-
30 Jun 2020	10.30	10.30	10.30	10.30	10.30	-
29 Jun 2020	10.10	10.10	10.10	10.10	10.10	-
26 Jun 2020	10.40	10.40	10.40	10.40	10.40	-
25 Jun 2020	10.30	10.30	10.30	10.30	10.30	-
24 Jun 2020	10.60	10.60	10.40	10.40	10.40	-
23 Jun 2020	10.50	10.70	10.50	10.70	10.70	-
22 Jun 2020	10.50	10.50	10.50	10.50	10.50	-
19 Jun 2020	10.60	10.80	10.60	10.80	10.80	-
18 Jun 2020	10.90	10.90	10.80	10.80	10.80	-
17 Jun 2020	10.60	10.60	10.60	10.60	10.60	-
16 Jun 2020	10.40	10.60	10.40	10.60	10.60	-
15 Jun 2020	10.20	10.20	10.20	10.20	10.20	-
12 Jun 2020	10.10	10.10	10.10	10.10	10.10	-
11 Jun 2020	10.70	10.70	10.10	10.10	10.10	-
10 Jun 2020	11.30	11.30	11.30	11.30	11.30	-
09 Jun 2020	11.80	11.80	11.80	11.80	11.80	-
08 Jun 2020	11.40	11.40	11.40	11.40	11.40	-
05 Jun 2020	11.20	11.80	11.20	11.80	11.80	-
04 Jun 2020	11.40	11.40	11.40	11.40	11.40	-
03 Jun 2020	10.90	11.40	10.90	11.40	11.40	-
02 Jun 2020	10.90	10.90	10.90	10.90	10.90	-
29 May 2020	10.70	10.70	10.70	10.70	10.70	-
28 May 2020	11.10	11.10	11.10	11.10	11.10	-
27 May 2020	10.90	10.90	10.90	10.90	10.90	-
26 May 2020	10.60	10.60	10.60	10.60	10.60	-
25 May 2020	10.60	10.60	10.60	10.60	10.60	-
22 May 2020	10.40	10.40	10.40	10.40	10.40	-
21 May 2020	10.50	10.50	10.50	10.50	10.50	-
20 May 2020	10.20	10.20	10.20	10.20	10.20	-
19 May 2020	10.20	10.20	10.20	10.20	10.20	-
18 May 2020	10.10	10.40	10.10	10.40	10.40	-
15 May 2020	10.10	10.10	10.10	10.10	10.10	-
14 May 2020	9.95	9.95	9.95	9.95	9.95	-
13 May 2020	9.85	9.85	9.85	9.85	9.85	-
12 May 2020	10.00	10.00	10.00	10.00	10.00	-
11 May 2020	10.30	10.30	10.30	10.30	10.30	-
08 May 2020	9.40	9.40	9.40	9.40	9.40	-
07 May 2020	9.15	9.15	9.15	9.15	9.15	-
06 May 2020	8.95	8.95	8.95	8.95	8.95	-
05 May 2020	9.00	9.00	9.00	9.00	9.00	-
04 May 2020	8.70	8.95	8.70	8.95	8.95	-
30 Apr 2020	9.85	9.85	9.85	9.85	9.85	-
29 Apr 2020	9.05	9.05	9.05	9.05	9.05	-
28 Apr 2020	8.75	8.75	8.75	8.75	8.75	-
27 Apr 2020	8.20	8.20	8.20	8.20	8.20	-
24 Apr 2020	8.10	8.10	8.10	8.10	8.10	-
23 Apr 2020	7.90	7.90	7.90	7.90	7.90	-
22 Apr 2020	7.85	7.85	7.85	7.85	7.85	-
21 Apr 2020	8.20	8.20	8.00	8.00	8.00	-
20 Apr 2020	8.35	8.35	8.35	8.35	8.35	-
17 Apr 2020	8.20	8.20	8.20	8.20	8.20	-
16 Apr 2020	8.30	8.30	8.30	8.30	8.30	-
15 Apr 2020	8.70	8.70	8.70	8.70	8.70	-
14 Apr 2020	8.70	8.70	8.70	8.70	8.70	-
09 Apr 2020	8.35	8.35	8.35	8.35	8.35	-
08 Apr 2020	8.20	8.20	8.20	8.20	8.20	-
07 Apr 2020	8.20	8.20	8.20	8.20	8.20	-
06 Apr 2020	7.85	7.85	7.85	7.85	7.85	-
03 Apr 2020	7.40	7.40	7.40	7.40	7.40	-
02 Apr 2020	7.80	7.80	7.80	7.80	7.80	-
01 Apr 2020	7.85	7.85	7.85	7.85	7.85	-
31 Mar 2020	7.95	7.95	7.95	7.95	7.95	-
30 Mar 2020	7.55	7.55	7.55	7.55	7.55	-
27 Mar 2020	8.15	8.15	7.85	7.85	7.85	-
26 Mar 2020	7.70	8.25	7.65	8.25	8.25	-
25 Mar 2020	7.90	8.00	7.70	7.70	7.70	-
24 Mar 2020	7.60	7.75	7.60	7.75	7.75	-
23 Mar 2020	7.90	7.90	7.90	7.90	7.90	-
20 Mar 2020	8.75	8.75	8.45	8.50	8.50	-
19 Mar 2020	8.15	8.85	8.15	8.85	8.85	-
18 Mar 2020	9.40	9.40	9.05	9.05	9.05	-
17 Mar 2020	9.25	10.00	9.25	10.00	10.00	-
16 Mar 2020	9.00	9.00	9.00	9.00	9.00	-
13 Mar 2020	8.40	8.40	8.40	8.40	8.40	-
12 Mar 2020	8.85	8.85	8.85	8.85	8.85	-
11 Mar 2020	9.45	9.45	9.15	9.15	9.15	-
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

NIKKEI 22522,521.30+325.92(+1.47%)

HANG SENG24,659.93+201.80(+0.83%)

CRUDE OIL40.71-0.30(-0.73%)

Microsoft reveals talks to buy TikTok US, Canada, Australia, and New Zealand

News Corporation (NC0B.F)

NIKKEI 225
22,521.30
+325.92(+1.47%)

HANG SENG
24,659.93
+201.80(+0.83%)

CRUDE OIL
40.71
-0.30(-0.73%)