UK markets close in 7 hours 30 minutes

Nidec Corporation (NIB1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
10.70+0.10 (+0.94%)
As of 09:06AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202410.7010.7010.7010.7010.70230
02 May 202410.6010.6010.6010.6010.60-
30 Apr 202410.4010.4010.4010.4010.40-
29 Apr 202410.3010.3010.3010.3010.30-
26 Apr 202410.1010.1010.1010.1010.10-
25 Apr 20249.859.859.859.859.85-
24 Apr 20249.859.859.859.859.85-
23 Apr 202410.0010.0010.0010.0010.00-
22 Apr 20249.809.809.809.809.80-
19 Apr 20249.959.959.959.959.95-
18 Apr 20249.959.959.959.959.95-
17 Apr 202410.1010.1010.1010.1010.10-
16 Apr 20249.409.409.409.409.40-
15 Apr 20249.559.559.559.559.55-
12 Apr 20249.309.309.309.309.30-
11 Apr 20249.159.159.159.159.15-
10 Apr 20249.059.059.059.059.05-
09 Apr 20249.009.009.009.009.00-
08 Apr 20249.009.009.009.009.00-
05 Apr 20249.009.009.009.009.00-
04 Apr 20249.109.109.109.109.10-
03 Apr 20249.259.259.259.259.25-
02 Apr 20249.259.259.259.259.25-
28 Mar 20249.209.209.209.209.20-
27 Mar 20249.359.359.359.359.35-
26 Mar 20249.359.359.359.359.35-
25 Mar 20249.409.409.409.409.40-
22 Mar 20249.559.559.559.559.55-
21 Mar 20249.059.059.059.059.05-
20 Mar 20249.009.009.009.009.00-
19 Mar 20248.708.708.708.708.70-
18 Mar 20248.308.308.308.308.30-
15 Mar 20248.258.258.258.258.25230
14 Mar 20248.108.108.108.108.10-
13 Mar 20248.308.308.308.308.30-
12 Mar 20248.358.358.358.358.35-
11 Mar 20248.308.308.308.308.30-
08 Mar 20248.408.408.408.408.40-
07 Mar 20248.458.458.458.458.45-
06 Mar 20248.408.408.408.408.40-
05 Mar 20248.608.608.608.608.60-
04 Mar 20248.558.558.558.558.55-
01 Mar 20248.508.508.508.508.50-
29 Feb 20248.458.458.458.458.45-
28 Feb 20248.658.658.658.658.65-
27 Feb 20248.458.458.458.458.45-
26 Feb 20248.558.558.558.558.55-
23 Feb 20248.608.608.608.608.60-
22 Feb 20248.508.508.508.508.50-
21 Feb 20248.608.608.608.608.60-
20 Feb 20248.558.558.558.558.55-
19 Feb 20248.558.558.558.558.55-
16 Feb 20248.558.558.558.558.55-
15 Feb 20248.308.508.308.508.50100
14 Feb 20248.258.258.258.258.25-
13 Feb 20248.408.408.408.408.40-
12 Feb 20248.308.308.308.308.30-
09 Feb 20248.208.208.208.208.20-
08 Feb 20248.358.358.258.258.25-
07 Feb 20248.258.358.258.358.35-
06 Feb 20248.408.408.308.308.30-
05 Feb 20248.258.308.258.308.30-
02 Feb 20248.308.308.308.308.30-
01 Feb 20248.408.408.408.408.40-
31 Jan 20248.508.508.508.508.50-
30 Jan 20248.558.558.508.508.5055
29 Jan 20248.508.508.508.508.50-
26 Jan 20248.608.608.608.608.60-
25 Jan 20248.558.558.558.558.55-
24 Jan 20248.958.958.958.958.95-
23 Jan 20248.758.758.758.758.75-
22 Jan 20248.758.758.758.758.75-
19 Jan 20248.758.758.708.708.70-
18 Jan 20248.758.758.708.708.70-
17 Jan 20249.209.209.209.209.20-
16 Jan 20249.159.259.159.259.25444
15 Jan 20249.159.159.159.159.15-
12 Jan 20248.959.158.959.159.15-
11 Jan 20248.958.958.958.958.95-
10 Jan 20248.908.908.908.908.90-
09 Jan 20248.958.958.958.958.95-
08 Jan 20248.858.858.858.858.85-
05 Jan 20248.858.858.858.858.85-
04 Jan 20248.758.758.758.758.75-
03 Jan 20248.858.858.858.858.85-
02 Jan 20248.908.908.908.908.90-
29 Dec 20238.908.908.908.908.90-
28 Dec 20238.658.658.658.658.65-
27 Dec 20238.608.608.608.608.60-
22 Dec 20238.708.708.358.358.35-
21 Dec 20238.608.708.608.708.70-
20 Dec 20238.658.658.658.658.65-
19 Dec 20238.608.608.608.608.60-
18 Dec 20238.708.708.608.608.60-
15 Dec 20238.558.758.558.758.75-
14 Dec 20238.659.108.408.408.404
13 Dec 20238.558.558.508.508.50-
12 Dec 20238.558.558.408.408.40-
11 Dec 20238.458.508.458.508.50-
08 Dec 20238.458.458.458.458.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...