UK markets closed

Nippon Coke & Engineering Company, Limited (NJ2.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.7600+0.0100 (+1.33%)
At close: 09:49PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.76000.76000.76000.76000.7600-
02 May 20240.75000.75000.75000.75000.7500-
30 Apr 20240.75500.75500.75500.75500.7550-
29 Apr 20240.75000.75000.74500.74500.7450-
26 Apr 20240.74500.74500.74000.74000.7400-
25 Apr 20240.75000.75000.75000.75000.7500-
24 Apr 20240.77500.77500.77000.77000.7700-
23 Apr 20240.79000.79000.78500.78500.7850-
22 Apr 20240.79000.79000.79000.79000.7900-
19 Apr 20240.79000.79000.79000.79000.7900-
18 Apr 20240.80000.80000.80000.80000.8000-
17 Apr 20240.78500.78500.78500.78500.7850-
16 Apr 20240.78500.78500.78500.78500.7850-
15 Apr 20240.80500.80500.80500.80500.8050-
12 Apr 20240.80500.80500.80500.80500.8050-
11 Apr 20240.81000.81000.81000.81000.8100-
10 Apr 20240.77500.78000.77500.78000.7800-
09 Apr 20240.75500.76000.75500.76000.7600-
08 Apr 20240.74000.74000.74000.74000.7400-
05 Apr 20240.74500.74500.74000.74000.7400-
04 Apr 20240.74500.75000.74500.75000.7500-
03 Apr 20240.74500.74500.74000.74000.7400-
02 Apr 20240.75500.75500.75500.75500.7550-
28 Mar 20240.77000.77000.77000.77000.7700-
28 Mar 20243 Dividend
27 Mar 20240.77500.77500.77500.7750-2.2250-
26 Mar 20240.77000.77000.76500.7650-2.1963-
25 Mar 20240.77000.77000.77000.7700-2.2106-
22 Mar 20240.77000.77000.77000.7700-2.2106-
21 Mar 20240.77500.77500.77500.7750-2.2250-
20 Mar 20240.76500.76500.76000.7600-2.1819-
19 Mar 20240.77000.77000.77000.7700-2.2106-
18 Mar 20240.75500.75500.75500.7550-2.1676-
15 Mar 20240.75000.75000.74500.7450-2.1389-
14 Mar 20240.79000.79500.79000.7950-2.2824-
13 Mar 20240.80500.80500.80500.8050-2.3111-
12 Mar 20240.83500.83500.83500.8350-2.3973-
11 Mar 20240.86500.86500.86500.8650-2.4834-
08 Mar 20240.97000.97500.97000.9750-2.7992-
07 Mar 20240.88000.88000.87500.8750-2.5121-
06 Mar 20240.74500.74500.74500.7450-2.1389-
05 Mar 20240.71500.72000.71500.7200-2.0671-
04 Mar 20240.70000.70000.70000.7000-2.0097-
01 Mar 20240.76000.76000.76000.7600-2.1819-
29 Feb 20240.74000.74000.74000.7400-2.1245-
28 Feb 20240.73000.73000.73000.7300-2.0958-
27 Feb 20240.72500.72500.72500.7250-2.0815-
26 Feb 20240.70500.70500.70500.7050-2.0240-
23 Feb 20240.70000.70000.70000.7000-2.0097-
22 Feb 20240.69500.70000.69500.7000-2.0097-
21 Feb 20240.69000.69000.69000.6900-1.9810-
20 Feb 20240.71000.71000.71000.7100-2.0384-
19 Feb 20240.71000.71000.71000.7100-2.0384-
16 Feb 20240.69000.69000.69000.6900-1.9810-
15 Feb 20240.67500.67500.67500.6750-1.9379-
14 Feb 20240.68500.68500.68000.6800-1.9523-
13 Feb 20240.70000.70000.70000.7000-2.0097-
12 Feb 20240.74500.74500.74500.7450-2.1389-
09 Feb 20240.74500.74500.74500.7450-2.1389-
08 Feb 20240.78000.78000.77500.7750-2.2250-
07 Feb 20240.79000.79000.79000.7900-2.2681-
06 Feb 20240.77000.77000.77000.7700-2.2106-
05 Feb 20240.77500.77500.77500.7750-2.2250-
02 Feb 20240.77000.77000.77000.7700-2.2106-
01 Feb 20240.77000.77000.76500.7650-2.1963-
31 Jan 20240.77500.78000.77500.7800-2.2394-
30 Jan 20240.78500.78500.78000.7800-2.2394-
29 Jan 20240.78500.79000.78500.7900-2.2681-
26 Jan 20240.76000.76000.76000.7600-2.1819-
25 Jan 20240.77500.78000.77500.7800-2.2394-
24 Jan 20240.78500.78500.78500.7850-2.2537-
23 Jan 20240.78500.78500.78500.7850-2.2537-
22 Jan 20240.80500.80500.80500.8050-2.3111-
19 Jan 20240.83500.83500.80500.8050-2.31111,000
18 Jan 20240.81500.81500.81500.8150-2.3398-
17 Jan 20240.76000.76000.75500.7550-2.1676-
16 Jan 20240.78500.78500.78000.7800-2.2394-
15 Jan 20240.78500.78500.78500.7850-2.2537-
12 Jan 20240.76500.77000.76500.7700-2.2106-
11 Jan 20240.76500.76500.76500.7650-2.1963-
10 Jan 20240.76500.76500.75500.7550-2.1676500
09 Jan 20240.76500.76500.76500.7650-2.1963-
08 Jan 20240.77000.77000.77000.7700-2.2106-
05 Jan 20240.77000.77000.77000.7700-2.2106-
04 Jan 20240.76000.76000.76000.7600-2.1819-
03 Jan 20240.73500.73500.73500.7350-2.1102-
02 Jan 20240.74000.74000.74000.7400-2.1245-
29 Dec 20230.73500.73500.73500.7350-2.1102-
28 Dec 20230.75000.75000.75000.7500-2.1532-
27 Dec 20230.73500.73500.73500.7350-2.1102-
22 Dec 20230.74000.74000.74000.7400-2.1245-
21 Dec 20230.75500.75500.75500.7550-2.1676-
20 Dec 20230.76000.76500.76000.7650-2.1963-
19 Dec 20230.75000.75000.74500.7450-2.1389-
18 Dec 20230.74000.74000.73500.7350-2.1102-
15 Dec 20230.75500.75500.75500.7550-2.1676-
14 Dec 20230.77000.77000.76500.7650-2.1963-
13 Dec 20230.76500.77000.76500.7700-2.2106-
12 Dec 20230.78000.78000.77500.7750-2.2250-
11 Dec 20230.77500.77500.77500.7750-2.2250-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...