UK markets close in 5 hours 17 minutes

Nidec Corp (NIB.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
45.39-0.95 (-2.05%)
As of 09:30AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202445.3945.3945.3945.3945.3940
28 May 202446.2846.3446.2446.3446.34-
27 May 202445.4145.9245.4145.9245.92-
24 May 202446.2146.6644.3644.3644.3640
23 May 202446.8546.9246.1146.2246.22-
22 May 202444.4845.1844.4845.1845.18-
21 May 202442.6842.8342.6842.7742.77-
20 May 202442.9543.1642.9543.1643.16-
17 May 202442.8342.8342.6842.6842.68-
16 May 202442.4442.5042.3742.5042.50-
15 May 202441.0841.3440.6841.3441.34-
14 May 202441.0841.1741.0841.0841.08-
13 May 202441.4441.4441.0541.0841.08-
10 May 202442.1442.1441.7841.7841.78-
09 May 202441.1241.2841.1241.2841.28-
08 May 202440.3841.2140.3840.9240.92-
07 May 202442.4042.4142.3542.3842.38-
06 May 202443.4543.4943.3743.3743.37-
03 May 202444.1044.1043.5843.7343.73-
02 May 202443.0543.6743.0343.6743.67-
30 Apr 202443.5243.8743.3243.3243.32-
29 Apr 202441.9442.2741.9342.2742.27-
26 Apr 202441.8841.8941.6941.6941.69-
25 Apr 202440.8240.8440.2440.5240.52-
24 Apr 202440.4640.5040.1240.1240.12-
23 Apr 202440.7340.7338.8939.6839.68-
22 Apr 202440.5140.6540.4740.6540.65-
19 Apr 202439.7439.7439.3839.5139.51-
18 Apr 202440.4940.9540.4940.9540.95-
17 Apr 202440.5641.0440.5640.9540.95-
16 Apr 202440.9140.9140.7140.8640.86-
15 Apr 202438.3238.3437.9537.9537.95-
12 Apr 202438.4539.0438.4539.0439.04-
11 Apr 202437.3037.3937.3037.3937.39-
10 Apr 202437.4037.4437.2637.2637.26-
09 Apr 202437.0937.1936.6136.6136.61-
08 Apr 202436.7837.1936.7837.0737.07-
05 Apr 202436.5837.0736.5837.0737.07-
04 Apr 202437.2037.4937.1837.1837.18-
03 Apr 202437.2638.0537.1737.5537.5540
02 Apr 202438.3939.0038.1338.1338.13-
28 Mar 202437.6638.6737.6638.2938.29-
28 Mar 202440 Dividend
27 Mar 202438.5138.5137.7037.70-2.3015
26 Mar 202438.2038.5838.2038.58-2.35-
25 Mar 202438.2638.3238.2238.26-2.33-
22 Mar 202438.6038.6738.5638.56-2.35-
21 Mar 202438.6138.9538.6138.95-2.38-
20 Mar 202436.9037.0236.9037.01-2.26-
19 Mar 202436.1937.2836.1937.03-2.26-
18 Mar 202435.7335.7335.6435.64-2.17-
15 Mar 202433.9534.1233.8633.86-2.07-
14 Mar 202434.0034.0333.7833.78-2.06-
13 Mar 202433.2733.2833.0933.09-2.02-
12 Mar 202433.5134.0933.4534.00-2.07-
11 Mar 202434.2634.2633.8033.80-2.06-
08 Mar 202434.2134.3233.9133.91-2.07-
07 Mar 202434.4034.4034.1434.28-2.09-
06 Mar 202434.3434.5334.3434.53-2.11-
05 Mar 202434.2634.8034.2634.80-2.12-
04 Mar 202435.0235.0534.9234.94-2.13-
01 Mar 202434.8134.9134.6734.91-2.13-
29 Feb 202434.6734.6734.4934.64-2.11-
28 Feb 202434.6034.7634.6034.71-2.12-
27 Feb 202435.2435.3435.2435.32-2.15-
26 Feb 202434.7034.7634.6934.76-2.12-
23 Feb 202435.0535.0634.5534.58-2.11-
22 Feb 202434.7934.9734.7934.97-2.13-
21 Feb 202434.7734.8934.7534.82-2.12-
20 Feb 202435.4135.4435.1435.14-2.14-
19 Feb 202435.0835.2435.0835.14-2.14-
16 Feb 202435.0635.1034.7934.91-2.13-
15 Feb 202434.1534.5134.1534.51-2.11-
14 Feb 202433.5533.7733.4533.45-2.04-
13 Feb 202434.2734.2733.7233.72-2.06-
12 Feb 202434.0234.1234.0234.02-2.08-
09 Feb 202433.8633.9733.8633.97-2.07-
08 Feb 202433.5233.5633.4033.47-2.04-
07 Feb 202433.9534.0933.9334.07-2.08-
06 Feb 202433.5433.5733.4533.45-2.04-
05 Feb 202433.9034.1233.5534.12-2.08-
02 Feb 202433.7333.9633.4033.40-2.04-
01 Feb 202433.7233.8733.7233.77-2.06-
31 Jan 202434.1834.1833.8934.06-2.08-
30 Jan 202434.5534.5533.9533.95-2.07-
29 Jan 202434.4834.5734.3934.39-2.10-
26 Jan 202434.7134.7734.3334.70-2.12-
25 Jan 202435.0035.1535.0035.15-2.14-
24 Jan 202435.2435.7034.4935.29-2.15-
23 Jan 202436.3536.3536.2436.29-2.21-
22 Jan 202435.3535.4535.3535.45-2.16-
19 Jan 202434.9635.0934.7534.78-2.12-
18 Jan 202434.6735.3134.6735.31-2.15-
17 Jan 202435.6435.6635.5335.53-2.17-
16 Jan 202437.0237.0336.9336.93-2.25-
15 Jan 202436.7936.7936.7136.71-2.24-
12 Jan 202436.7336.8736.7336.87-2.25-
11 Jan 202436.1136.1436.0736.11-2.20-
10 Jan 202436.2636.3036.0536.05-2.20-
09 Jan 202435.7736.0135.7536.01-2.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...