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 |
|---|---|---|---|---|---|---|
| 17 Jan 2020 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 16 Jan 2020 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 15 Jan 2020 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | - |
| 14 Jan 2020 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | - |
| 13 Jan 2020 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 10 Jan 2020 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | - |
| 09 Jan 2020 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | - |
| 08 Jan 2020 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 07 Jan 2020 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | - |
| 06 Jan 2020 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 03 Jan 2020 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | - |
| 02 Jan 2020 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | - |
| 30 Dec 2019 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 27 Dec 2019 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 23 Dec 2019 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 20 Dec 2019 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | - |
| 19 Dec 2019 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | - |
| 18 Dec 2019 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | - |
| 17 Dec 2019 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 16 Dec 2019 | 12.40 | 12.70 | 12.40 | 12.70 | 12.70 | - |
| 13 Dec 2019 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 12 Dec 2019 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | - |
| 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 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...