NEC Corp (NEC1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| 02 May 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
| 30 Apr 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| 29 Apr 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 26 Apr 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| 25 Apr 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 24 Apr 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| 23 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 22 Apr 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 19 Apr 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 18 Apr 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
| 17 Apr 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| 16 Apr 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| 15 Apr 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
| 12 Apr 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
| 11 Apr 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
| 10 Apr 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
| 09 Apr 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| 08 Apr 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| 05 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 04 Apr 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
| 03 Apr 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 02 Apr 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 28 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 28 Mar 2024 | 60 Dividend | |||||
| 27 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 6.50 | - |
| 26 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 6.45 | - |
| 25 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 6.70 | - |
| 22 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 6.70 | - |
| 21 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 6.65 | - |
| 20 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 6.45 | - |
| 19 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 6.26 | - |
| 18 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 6.60 | - |
| 15 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 6.55 | - |
| 14 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 6.35 | - |
| 13 Mar 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 6.21 | - |
| 12 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 6.06 | - |
| 11 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 6.01 | - |
| 08 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 6.16 | - |
| 07 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 6.11 | - |
| 06 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 6.11 | - |
| 05 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 6.11 | - |
| 04 Mar 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 5.91 | - |
| 01 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 6.16 | - |
| 29 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 6.06 | - |
| 28 Feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 5.91 | - |
| 27 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 6.01 | - |
| 26 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 6.11 | - |
| 23 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 5.86 | - |
| 22 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 5.96 | - |
| 21 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 5.82 | - |
| 20 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 5.86 | - |
| 19 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 5.96 | - |
| 16 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 5.96 | - |
| 15 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 5.82 | - |
| 14 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 5.86 | - |
| 13 Feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 5.91 | - |
| 12 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 5.77 | - |
| 09 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 5.77 | - |
| 08 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 5.77 | - |
| 07 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 5.77 | - |
| 06 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 5.67 | - |
| 05 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 5.86 | - |
| 02 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 5.96 | - |
| 01 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 5.82 | - |
| 31 Jan 2024 | 59.50 | 61.00 | 59.50 | 61.00 | 5.96 | 20 |
| 30 Jan 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 5.62 | 60 |
| 29 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 5.62 | - |
| 26 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 5.62 | - |
| 25 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 5.67 | - |
| 24 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 5.62 | - |
| 23 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 5.67 | - |
| 22 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 5.67 | - |
| 19 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 5.47 | - |
| 18 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 5.47 | - |
| 17 Jan 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 5.42 | - |
| 16 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 5.47 | - |
| 15 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 5.38 | - |
| 12 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 5.38 | - |
| 11 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 5.38 | - |
| 10 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 5.33 | - |
| 09 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 5.28 | - |
| 08 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 5.18 | - |
| 05 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 5.13 | - |
| 04 Jan 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 5.23 | - |
| 03 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 5.08 | - |
| 02 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 5.18 | - |
| 29 Dec 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 5.18 | - |
| 28 Dec 2023 | 53.00 | 53.00 | 52.50 | 52.50 | 5.13 | 8 |
| 27 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 5.08 | - |
| 22 Dec 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 4.98 | - |
| 21 Dec 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 4.94 | - |
| 20 Dec 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 4.98 | - |
| 19 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 5.08 | - |
| 18 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 5.08 | - |
| 15 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 5.08 | - |
| 14 Dec 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 5.18 | - |
| 13 Dec 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 5.13 | - |
| 12 Dec 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 5.13 | - |
| 11 Dec 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 5.18 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.