Nine Entertainment Co. Holdings Ltd (NEE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
| 02 May 2024 | 0.8700 | 0.8700 | 0.7800 | 0.7800 | 0.7800 | - |
| 30 Apr 2024 | 0.8150 | 1.0400 | 0.8150 | 1.0400 | 1.0400 | 615 |
| 29 Apr 2024 | 0.8250 | 0.9650 | 0.8200 | 0.8200 | 0.8200 | 750 |
| 26 Apr 2024 | 0.7900 | 0.8750 | 0.7900 | 0.8750 | 0.8750 | - |
| 25 Apr 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
| 24 Apr 2024 | 0.8150 | 0.8150 | 0.8100 | 0.8100 | 0.8100 | - |
| 23 Apr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 22 Apr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 19 Apr 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 18 Apr 2024 | 0.8100 | 0.8150 | 0.8100 | 0.8150 | 0.8150 | - |
| 17 Apr 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
| 16 Apr 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
| 15 Apr 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | - |
| 12 Apr 2024 | 0.8650 | 0.8650 | 0.8600 | 0.8600 | 0.8600 | - |
| 11 Apr 2024 | 0.8650 | 0.8700 | 0.8650 | 0.8700 | 0.8700 | - |
| 10 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 09 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 08 Apr 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
| 05 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 04 Apr 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 03 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 02 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 28 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 27 Mar 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 26 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 25 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 22 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 4,500 |
| 21 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 20 Mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 19 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 18 Mar 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 15 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 14 Mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 13 Mar 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 12 Mar 2024 | 0.9600 | 0.9600 | 0.8750 | 0.8750 | 0.8750 | - |
| 11 Mar 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 08 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 08 Mar 2024 | 0.04 Dividend | |||||
| 07 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9400 | - |
| 06 Mar 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9160 | - |
| 05 Mar 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8201 | - |
| 04 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9400 | - |
| 01 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9400 | - |
| 29 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9592 | - |
| 28 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0071 | - |
| 27 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0071 | - |
| 26 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0071 | - |
| 23 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9784 | - |
| 22 Feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9496 | - |
| 21 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0359 | - |
| 20 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0551 | - |
| 19 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0551 | - |
| 16 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0647 | - |
| 15 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0647 | - |
| 14 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0839 | - |
| 13 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0839 | - |
| 12 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1031 | - |
| 09 Feb 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1222 | - |
| 08 Feb 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.0935 | - |
| 07 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1127 | - |
| 06 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1031 | - |
| 05 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.0935 | - |
| 02 Feb 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1031 | - |
| 01 Feb 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.0935 | - |
| 31 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1318 | - |
| 30 Jan 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1318 | - |
| 29 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1318 | - |
| 26 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1414 | - |
| 25 Jan 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1414 | - |
| 24 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1318 | - |
| 23 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1222 | - |
| 22 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1222 | - |
| 19 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1127 | - |
| 18 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.0935 | - |
| 17 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1222 | - |
| 16 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1318 | - |
| 15 Jan 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1414 | - |
| 12 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1414 | - |
| 11 Jan 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1606 | - |
| 10 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1510 | - |
| 09 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1510 | - |
| 08 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1510 | - |
| 05 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1510 | - |
| 04 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1510 | - |
| 03 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1510 | - |
| 02 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1702 | - |
| 29 Dec 2023 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.1606 | 360 |
| 28 Dec 2023 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.1798 | - |
| 27 Dec 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.1798 | - |
| 22 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1606 | - |
| 21 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1606 | - |
| 20 Dec 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1702 | - |
| 19 Dec 2023 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.1702 | - |
| 18 Dec 2023 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1414 | - |
| 15 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1510 | - |
| 14 Dec 2023 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1414 | - |
| 13 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1127 | - |
| 12 Dec 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1414 | - |
| 11 Dec 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1414 | - |
| *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.