UK markets open in 5 hours 5 minutes
NIKKEI 225
38,346.25 +272.27 (+0.72%) HANG SENG
18,801.00 +263.19 (+1.42%) CRUDE OIL
79.78 +0.52 (+0.66%) GOLD FUTURES
2,356.70 +16.40 (+0.70%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,246.70 +1,136.98 (+2.32%)
Nomura Holdings Inc (NSE.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 100 |
| 08 May 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 07 May 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 06 May 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 03 May 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 02 May 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 30 Apr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 29 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 26 Apr 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 25 Apr 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 24 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 23 Apr 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 22 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 19 Apr 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 18 Apr 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 17 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 16 Apr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 15 Apr 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 12 Apr 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 11 Apr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 10 Apr 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 09 Apr 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 08 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 05 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 04 Apr 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 03 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 02 Apr 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 28 Mar 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 27 Mar 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 26 Mar 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 25 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 22 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 21 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 20 Mar 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 19 Mar 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 18 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 15 Mar 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 14 Mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 13 Mar 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 12 Mar 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 11 Mar 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 08 Mar 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 07 Mar 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 06 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 05 Mar 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 04 Mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 01 Mar 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 29 Feb 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 28 Feb 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 27 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 26 Feb 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 23 Feb 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 22 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 21 Feb 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 20 Feb 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 19 Feb 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 16 Feb 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 15 Feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 14 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 13 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 12 Feb 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 09 Feb 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| 08 Feb 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 07 Feb 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 06 Feb 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 05 Feb 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 02 Feb 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 01 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 31 Jan 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| 30 Jan 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 29 Jan 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 100 |
| 26 Jan 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| 25 Jan 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 24 Jan 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 23 Jan 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 22 Jan 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| 19 Jan 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 18 Jan 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| 17 Jan 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| 16 Jan 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| 15 Jan 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| 12 Jan 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| 11 Jan 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| 10 Jan 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| 09 Jan 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| 08 Jan 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - |
| 05 Jan 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| 04 Jan 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - |
| 03 Jan 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - |
| 02 Jan 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
| 29 Dec 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 28 Dec 2023 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 27 Dec 2023 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - |
| 22 Dec 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| 21 Dec 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| 20 Dec 2023 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - |
| 19 Dec 2023 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 18 Dec 2023 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - |
| 15 Dec 2023 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 14 Dec 2023 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
| *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.