UK markets open in 3 hours 40 minutes
NIKKEI 225
38,392.10 +189.73 (+0.50%) HANG SENG
18,457.96 +144.10 (+0.79%) CRUDE OIL
79.42 +0.43 (+0.54%) GOLD FUTURES
2,318.70 -3.60 (-0.16%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,144.25 -1,061.75 (-2.11%)
NetEase Inc (NEH.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 200 |
| 07 May 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 06 May 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 03 May 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 02 May 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 30 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 29 Apr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 26 Apr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 25 Apr 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 24 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 23 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 22 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 19 Apr 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 18 Apr 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 17 Apr 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 16 Apr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 15 Apr 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 12 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 11 Apr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 10 Apr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 09 Apr 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 08 Apr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 05 Apr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 04 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 03 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 02 Apr 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 28 Mar 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
| 27 Mar 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
| 26 Mar 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
| 25 Mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 22 Mar 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | - |
| 21 Mar 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
| 20 Mar 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
| 19 Mar 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
| 18 Mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 15 Mar 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
| 14 Mar 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 13 Mar 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
| 13 Mar 2024 | 1.07985 Dividend | |||||
| 12 Mar 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 98.52 | - |
| 11 Mar 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 97.14 | - |
| 08 Mar 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 95.55 | - |
| 07 Mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 92.98 | - |
| 06 Mar 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 96.74 | - |
| 05 Mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.94 | - |
| 04 Mar 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 101.39 | - |
| 01 Mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 99.90 | - |
| 29 Feb 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 102.38 | - |
| 28 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 102.87 | - |
| 27 Feb 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 96.74 | - |
| 26 Feb 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.94 | - |
| 23 Feb 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 98.72 | - |
| 22 Feb 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 98.32 | - |
| 21 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.92 | - |
| 20 Feb 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 99.41 | - |
| 19 Feb 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 98.52 | - |
| 16 Feb 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 99.41 | - |
| 15 Feb 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 98.72 | - |
| 14 Feb 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 96.15 | - |
| 13 Feb 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 98.52 | - |
| 12 Feb 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 97.14 | - |
| 09 Feb 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 95.35 | - |
| 08 Feb 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 95.55 | - |
| 07 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 95.95 | - |
| 06 Feb 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 96.54 | - |
| 05 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 91.99 | - |
| 02 Feb 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 90.61 | - |
| 01 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.00 | - |
| 31 Jan 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 87.84 | - |
| 30 Jan 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 89.22 | - |
| 29 Jan 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 92.78 | - |
| 26 Jan 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 91.99 | - |
| 25 Jan 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 93.18 | - |
| 24 Jan 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 89.42 | - |
| 23 Jan 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.08 | - |
| 22 Jan 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 78.74 | - |
| 19 Jan 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 80.32 | - |
| 18 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.13 | - |
| 17 Jan 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 77.75 | - |
| 16 Jan 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 80.72 | - |
| 15 Jan 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 80.72 | - |
| 12 Jan 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 80.72 | - |
| 11 Jan 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 81.31 | - |
| 10 Jan 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 80.32 | - |
| 09 Jan 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 80.91 | - |
| 08 Jan 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 80.91 | - |
| 05 Jan 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.08 | - |
| 04 Jan 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 85.66 | - |
| 03 Jan 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.07 | - |
| 02 Jan 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 83.48 | - |
| 29 Dec 2023 | 79.60 | 79.60 | 79.60 | 79.60 | 78.74 | - |
| 28 Dec 2023 | 81.40 | 81.40 | 81.40 | 81.40 | 80.52 | - |
| 27 Dec 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.10 | - |
| 22 Dec 2023 | 69.80 | 71.00 | 69.80 | 71.00 | 70.23 | 200 |
| 21 Dec 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 92.98 | - |
| 20 Dec 2023 | 93.60 | 93.60 | 93.60 | 93.60 | 92.59 | - |
| 19 Dec 2023 | 93.40 | 93.40 | 93.40 | 93.40 | 92.39 | - |
| 18 Dec 2023 | 93.80 | 93.80 | 93.80 | 93.80 | 92.78 | - |
| 15 Dec 2023 | 94.20 | 94.20 | 94.20 | 94.20 | 93.18 | - |
| 14 Dec 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 94.96 | - |
| *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.