NetEase Inc (NEH.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:32AM 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 | 93.00 | 93.00 | 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 | 89.50 | 89.50 | 89.50 | - |
| 29 Apr 2024 | 89.50 | 89.50 | 89.00 | 89.00 | 89.00 | - |
| 26 Apr 2024 | 88.50 | 88.50 | 87.50 | 87.50 | 87.50 | - |
| 25 Apr 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 24 Apr 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 23 Apr 2024 | 86.50 | 86.50 | 86.00 | 86.00 | 86.00 | - |
| 22 Apr 2024 | 87.00 | 87.00 | 86.50 | 86.50 | 86.50 | - |
| 19 Apr 2024 | 84.00 | 87.50 | 84.00 | 87.50 | 87.50 | - |
| 18 Apr 2024 | 84.00 | 86.50 | 84.00 | 86.50 | 86.50 | - |
| 17 Apr 2024 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | - |
| 16 Apr 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 15 Apr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 12 Apr 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 11 Apr 2024 | 90.00 | 90.50 | 90.00 | 90.50 | 90.50 | - |
| 10 Apr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 09 Apr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 08 Apr 2024 | 88.50 | 88.50 | 88.00 | 88.00 | 88.00 | - |
| 05 Apr 2024 | 88.50 | 88.50 | 87.00 | 87.00 | 87.00 | - |
| 04 Apr 2024 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | - |
| 03 Apr 2024 | 88.00 | 88.50 | 88.00 | 88.50 | 88.50 | - |
| 02 Apr 2024 | 89.50 | 90.50 | 89.50 | 90.50 | 90.50 | - |
| 28 Mar 2024 | 95.60 | 96.60 | 95.60 | 96.60 | 96.60 | - |
| 27 Mar 2024 | 94.20 | 94.80 | 94.20 | 94.80 | 94.80 | - |
| 26 Mar 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
| 25 Mar 2024 | 95.20 | 96.00 | 95.20 | 96.00 | 96.00 | - |
| 22 Mar 2024 | 98.20 | 98.40 | 98.20 | 98.40 | 98.40 | - |
| 21 Mar 2024 | 97.80 | 98.60 | 97.80 | 98.60 | 98.60 | - |
| 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 | 96.80 | 97.20 | 96.80 | 97.20 | 97.20 | - |
| 15 Mar 2024 | 99.00 | 99.00 | 98.80 | 98.80 | 98.80 | - |
| 14 Mar 2024 | 99.00 | 99.80 | 99.00 | 99.80 | 99.80 | - |
| 13 Mar 2024 | 99.40 | 100.00 | 99.40 | 99.40 | 99.40 | 250 |
| 13 Mar 2024 | 1.07985 Dividend | |||||
| 12 Mar 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 98.52 | - |
| 11 Mar 2024 | 98.20 | 99.20 | 98.00 | 99.20 | 98.12 | - |
| 08 Mar 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 96.15 | - |
| 07 Mar 2024 | 94.00 | 96.80 | 94.00 | 96.80 | 95.75 | 30 |
| 06 Mar 2024 | 97.80 | 97.80 | 97.60 | 97.60 | 96.54 | - |
| 05 Mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.94 | - |
| 04 Mar 2024 | 102.50 | 103.00 | 102.50 | 103.00 | 101.88 | 3 |
| 01 Mar 2024 | 100.50 | 102.00 | 100.50 | 102.00 | 100.89 | - |
| 29 Feb 2024 | 103.00 | 103.00 | 98.40 | 98.40 | 97.33 | - |
| 28 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 102.87 | - |
| 27 Feb 2024 | 97.80 | 105.00 | 97.80 | 105.00 | 103.86 | 30 |
| 26 Feb 2024 | 98.00 | 98.80 | 98.00 | 98.80 | 97.73 | - |
| 23 Feb 2024 | 98.80 | 99.80 | 98.80 | 99.80 | 98.72 | - |
| 22 Feb 2024 | 99.20 | 99.20 | 98.80 | 99.00 | 97.93 | 100 |
| 21 Feb 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 99.41 | - |
| 20 Feb 2024 | 99.60 | 99.80 | 99.60 | 99.80 | 98.72 | - |
| 19 Feb 2024 | 99.60 | 99.80 | 99.60 | 99.80 | 98.72 | - |
| 16 Feb 2024 | 100.50 | 101.00 | 100.00 | 100.00 | 98.92 | - |
| 15 Feb 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 98.72 | - |
| 14 Feb 2024 | 99.00 | 99.20 | 99.00 | 99.20 | 98.12 | - |
| 13 Feb 2024 | 99.60 | 99.60 | 99.40 | 99.40 | 98.32 | - |
| 12 Feb 2024 | 98.20 | 98.40 | 98.20 | 98.40 | 97.33 | - |
| 09 Feb 2024 | 96.40 | 96.80 | 96.40 | 96.80 | 95.75 | - |
| 08 Feb 2024 | 96.60 | 97.00 | 96.60 | 97.00 | 95.95 | - |
| 07 Feb 2024 | 95.80 | 96.60 | 95.80 | 96.60 | 95.55 | - |
| 06 Feb 2024 | 99.40 | 99.40 | 97.80 | 99.00 | 97.93 | 46 |
| 05 Feb 2024 | 92.20 | 93.00 | 92.20 | 93.00 | 91.99 | - |
| 02 Feb 2024 | 90.40 | 90.80 | 90.40 | 90.80 | 89.82 | - |
| 01 Feb 2024 | 92.00 | 92.00 | 91.20 | 91.80 | 90.80 | - |
| 31 Jan 2024 | 88.80 | 88.80 | 88.60 | 88.60 | 87.64 | - |
| 30 Jan 2024 | 89.20 | 89.80 | 89.20 | 89.80 | 88.83 | - |
| 29 Jan 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 92.78 | - |
| 26 Jan 2024 | 92.20 | 92.60 | 92.20 | 92.60 | 91.60 | - |
| 25 Jan 2024 | 94.20 | 94.20 | 94.00 | 94.00 | 92.98 | - |
| 24 Jan 2024 | 89.40 | 92.40 | 89.40 | 92.40 | 91.40 | - |
| 23 Jan 2024 | 85.40 | 90.00 | 85.40 | 90.00 | 89.02 | 50 |
| 22 Jan 2024 | 79.60 | 80.60 | 79.60 | 80.60 | 79.73 | - |
| 19 Jan 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 79.33 | - |
| 18 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.13 | - |
| 17 Jan 2024 | 77.60 | 81.00 | 77.60 | 81.00 | 80.12 | 70 |
| 16 Jan 2024 | 81.60 | 81.60 | 81.40 | 81.40 | 80.52 | - |
| 15 Jan 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 79.73 | - |
| 12 Jan 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 79.73 | - |
| 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 | 80.60 | 80.60 | 79.73 | 236 |
| 05 Jan 2024 | 85.00 | 85.00 | 84.00 | 84.00 | 83.09 | - |
| 04 Jan 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 85.66 | - |
| 03 Jan 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 85.27 | - |
| 02 Jan 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.08 | - |
| 29 Dec 2023 | 79.60 | 81.60 | 79.60 | 81.60 | 80.72 | - |
| 28 Dec 2023 | 80.40 | 80.40 | 80.40 | 80.40 | 79.53 | - |
| 27 Dec 2023 | 78.00 | 79.60 | 78.00 | 79.00 | 78.14 | - |
| 22 Dec 2023 | 70.20 | 78.20 | 70.20 | 78.20 | 77.35 | 1,192 |
| 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 | 93.60 | 93.60 | 93.60 | 93.60 | 92.59 | - |
| 18 Dec 2023 | 92.80 | 94.20 | 92.80 | 94.20 | 93.18 | - |
| 15 Dec 2023 | 94.20 | 94.20 | 94.20 | 94.20 | 93.18 | - |
| 14 Dec 2023 | 94.40 | 94.40 | 94.40 | 94.40 | 93.38 | - |
| 13 Dec 2023 | 98.80 | 98.80 | 98.80 | 98.80 | 97.73 | - |
| 12 Dec 2023 | 97.60 | 97.60 | 97.60 | 97.60 | 96.54 | - |
| 11 Dec 2023 | 96.60 | 96.60 | 96.40 | 96.40 | 95.35 | 35 |
| *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.