Nidec Corp (NIB.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM 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 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 02 May 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 120 |
| 30 Apr 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| 29 Apr 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 26 Apr 2024 | 42.01 | 42.95 | 42.01 | 42.95 | 42.95 | 100 |
| 25 Apr 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 24 Apr 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 23 Apr 2024 | 40.27 | 40.50 | 40.27 | 40.50 | 40.50 | - |
| 22 Apr 2024 | 40.54 | 41.43 | 40.54 | 41.43 | 41.43 | 50 |
| 19 Apr 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 18 Apr 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 17 Apr 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 16 Apr 2024 | 40.92 | 41.90 | 40.92 | 41.90 | 41.90 | 200 |
| 15 Apr 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 12 Apr 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 11 Apr 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 10 Apr 2024 | 37.45 | 37.56 | 37.45 | 37.56 | 37.56 | 50 |
| 09 Apr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 08 Apr 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 05 Apr 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 04 Apr 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 03 Apr 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 02 Apr 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 25 |
| 28 Mar 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 28 Mar 2024 | 40 Dividend | |||||
| 27 Mar 2024 | 37.70 | 38.75 | 37.70 | 38.75 | -1.25 | 9 |
| 26 Mar 2024 | 38.16 | 38.16 | 38.16 | 38.16 | -1.23 | - |
| 25 Mar 2024 | 37.96 | 37.96 | 37.96 | 37.96 | -1.22 | - |
| 22 Mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | -1.25 | - |
| 21 Mar 2024 | 38.66 | 38.66 | 38.66 | 38.66 | -1.25 | - |
| 20 Mar 2024 | 36.68 | 36.68 | 36.68 | 36.68 | -1.18 | - |
| 19 Mar 2024 | 36.95 | 36.95 | 36.95 | 36.95 | -1.19 | - |
| 18 Mar 2024 | 35.84 | 35.84 | 35.84 | 35.84 | -1.16 | - |
| 15 Mar 2024 | 34.06 | 34.06 | 34.06 | 34.06 | -1.10 | - |
| 14 Mar 2024 | 34.01 | 34.01 | 34.01 | 34.01 | -1.10 | - |
| 13 Mar 2024 | 33.29 | 33.29 | 33.29 | 33.29 | -1.07 | - |
| 12 Mar 2024 | 33.98 | 33.98 | 33.98 | 33.98 | -1.10 | - |
| 11 Mar 2024 | 34.38 | 34.38 | 34.38 | 34.38 | -1.11 | - |
| 08 Mar 2024 | 34.27 | 34.27 | 34.27 | 34.27 | -1.11 | - |
| 07 Mar 2024 | 34.21 | 34.21 | 34.21 | 34.21 | -1.10 | - |
| 06 Mar 2024 | 34.46 | 34.46 | 34.46 | 34.46 | -1.11 | - |
| 05 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13 | - |
| 04 Mar 2024 | 35.01 | 35.01 | 35.01 | 35.01 | -1.13 | - |
| 01 Mar 2024 | 34.83 | 34.83 | 34.83 | 34.83 | -1.12 | - |
| 29 Feb 2024 | 34.68 | 34.68 | 34.68 | 34.68 | -1.12 | - |
| 28 Feb 2024 | 34.65 | 34.65 | 34.65 | 34.65 | -1.12 | - |
| 27 Feb 2024 | 35.30 | 35.30 | 35.30 | 35.30 | -1.14 | - |
| 26 Feb 2024 | 34.74 | 34.74 | 34.74 | 34.74 | -1.12 | - |
| 23 Feb 2024 | 34.75 | 34.75 | 34.75 | 34.75 | -1.12 | - |
| 22 Feb 2024 | 34.78 | 34.78 | 34.78 | 34.78 | -1.12 | - |
| 21 Feb 2024 | 34.79 | 34.79 | 34.79 | 34.79 | -1.12 | - |
| 20 Feb 2024 | 35.41 | 35.41 | 35.41 | 35.41 | -1.14 | - |
| 19 Feb 2024 | 35.04 | 35.04 | 35.04 | 35.04 | -1.13 | - |
| 16 Feb 2024 | 34.99 | 34.99 | 34.99 | 34.99 | -1.13 | - |
| 15 Feb 2024 | 33.75 | 33.75 | 33.75 | 33.75 | -1.09 | - |
| 14 Feb 2024 | 33.64 | 33.64 | 33.64 | 33.64 | -1.09 | - |
| 13 Feb 2024 | 34.38 | 34.38 | 34.38 | 34.38 | -1.11 | - |
| 12 Feb 2024 | 33.79 | 33.79 | 33.79 | 33.79 | -1.09 | - |
| 09 Feb 2024 | 33.81 | 33.82 | 33.81 | 33.82 | -1.09 | 11 |
| 08 Feb 2024 | 33.54 | 33.54 | 33.54 | 33.54 | -1.08 | - |
| 07 Feb 2024 | 33.99 | 33.99 | 33.99 | 33.99 | -1.10 | - |
| 06 Feb 2024 | 33.64 | 33.64 | 33.64 | 33.64 | -1.09 | - |
| 05 Feb 2024 | 34.25 | 34.25 | 34.25 | 34.25 | -1.10 | - |
| 02 Feb 2024 | 33.91 | 33.91 | 33.91 | 33.91 | -1.09 | - |
| 01 Feb 2024 | 33.87 | 33.87 | 33.87 | 33.87 | -1.09 | - |
| 31 Jan 2024 | 34.31 | 34.31 | 34.31 | 34.31 | -1.11 | - |
| 30 Jan 2024 | 34.72 | 34.72 | 34.72 | 34.72 | -1.12 | - |
| 29 Jan 2024 | 34.58 | 34.58 | 34.58 | 34.58 | -1.12 | - |
| 26 Jan 2024 | 34.83 | 34.83 | 34.83 | 34.83 | -1.12 | - |
| 25 Jan 2024 | 35.17 | 35.17 | 35.17 | 35.17 | -1.13 | - |
| 24 Jan 2024 | 35.34 | 35.34 | 35.34 | 35.34 | -1.14 | - |
| 23 Jan 2024 | 36.46 | 36.46 | 36.46 | 36.46 | -1.18 | - |
| 22 Jan 2024 | 35.46 | 35.46 | 35.46 | 35.46 | -1.14 | - |
| 19 Jan 2024 | 35.07 | 35.07 | 35.07 | 35.07 | -1.13 | - |
| 18 Jan 2024 | 34.78 | 34.78 | 34.78 | 34.78 | -1.12 | - |
| 17 Jan 2024 | 35.75 | 35.75 | 35.75 | 35.75 | -1.15 | - |
| 16 Jan 2024 | 37.14 | 37.14 | 37.14 | 37.14 | -1.20 | - |
| 15 Jan 2024 | 36.86 | 36.86 | 36.86 | 36.86 | -1.19 | - |
| 12 Jan 2024 | 36.86 | 36.86 | 36.86 | 36.86 | -1.19 | - |
| 11 Jan 2024 | 36.22 | 36.22 | 36.22 | 36.22 | -1.17 | - |
| 10 Jan 2024 | 36.38 | 36.38 | 36.38 | 36.38 | -1.17 | - |
| 09 Jan 2024 | 35.85 | 35.85 | 35.85 | 35.85 | -1.16 | - |
| 08 Jan 2024 | 35.73 | 35.73 | 35.73 | 35.73 | -1.15 | - |
| 05 Jan 2024 | 35.54 | 35.54 | 35.54 | 35.54 | -1.15 | - |
| 04 Jan 2024 | 36.11 | 36.11 | 36.11 | 36.11 | -1.16 | - |
| 03 Jan 2024 | 36.21 | 36.21 | 36.21 | 36.21 | -1.17 | - |
| 02 Jan 2024 | 36.15 | 36.15 | 36.15 | 36.15 | -1.17 | - |
| 29 Dec 2023 | 36.06 | 36.06 | 35.97 | 35.97 | -1.16 | - |
| 28 Dec 2023 | 36.25 | 36.25 | 36.25 | 36.25 | -1.17 | - |
| 27 Dec 2023 | 35.18 | 35.18 | 35.18 | 35.18 | -1.13 | - |
| 22 Dec 2023 | 35.05 | 35.05 | 35.05 | 35.05 | -1.13 | - |
| 21 Dec 2023 | 35.22 | 35.22 | 35.22 | 35.22 | -1.14 | - |
| 20 Dec 2023 | 35.38 | 35.38 | 35.38 | 35.38 | -1.14 | - |
| 19 Dec 2023 | 35.25 | 35.25 | 35.25 | 35.25 | -1.14 | - |
| 18 Dec 2023 | 35.22 | 35.22 | 35.22 | 35.22 | -1.14 | - |
| 15 Dec 2023 | 35.47 | 35.47 | 35.47 | 35.47 | -1.14 | - |
| 14 Dec 2023 | 35.15 | 35.15 | 35.15 | 35.15 | -1.13 | - |
| 13 Dec 2023 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13 | - |
| 12 Dec 2023 | 34.84 | 34.84 | 34.84 | 34.84 | -1.12 | - |
| 11 Dec 2023 | 34.78 | 34.78 | 34.78 | 34.78 | -1.12 | - |
| *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.