Nomura Holdings, Inc. (NSE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:49PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 02 May 2024 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | 500 |
| 30 Apr 2024 | 5.29 | 5.29 | 5.23 | 5.23 | 5.23 | - |
| 29 Apr 2024 | 5.46 | 5.46 | 5.40 | 5.40 | 5.40 | 2,100 |
| 26 Apr 2024 | 5.35 | 5.38 | 5.35 | 5.38 | 5.38 | - |
| 25 Apr 2024 | 5.31 | 5.31 | 5.26 | 5.26 | 5.26 | - |
| 24 Apr 2024 | 5.46 | 5.46 | 5.37 | 5.37 | 5.37 | - |
| 23 Apr 2024 | 5.37 | 5.41 | 5.37 | 5.41 | 5.41 | - |
| 22 Apr 2024 | 5.34 | 5.40 | 5.34 | 5.40 | 5.40 | - |
| 19 Apr 2024 | 5.27 | 5.30 | 5.27 | 5.30 | 5.30 | - |
| 18 Apr 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 17 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 16 Apr 2024 | 5.60 | 5.60 | 5.49 | 5.49 | 5.49 | 600 |
| 15 Apr 2024 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | 1,500 |
| 12 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 11 Apr 2024 | 5.71 | 5.75 | 5.71 | 5.75 | 5.75 | - |
| 10 Apr 2024 | 5.62 | 5.62 | 5.60 | 5.60 | 5.60 | - |
| 09 Apr 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 08 Apr 2024 | 5.55 | 5.73 | 5.55 | 5.73 | 5.73 | 3,500 |
| 05 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 700 |
| 04 Apr 2024 | 5.67 | 5.70 | 5.63 | 5.63 | 5.63 | 1,000 |
| 03 Apr 2024 | 5.58 | 5.64 | 5.58 | 5.64 | 5.64 | - |
| 02 Apr 2024 | 5.82 | 5.82 | 5.60 | 5.60 | 5.60 | 2,777 |
| 28 Mar 2024 | 5.76 | 6.00 | 5.76 | 5.90 | 5.90 | 475 |
| 27 Mar 2024 | 5.89 | 5.89 | 5.86 | 5.86 | 5.86 | - |
| 26 Mar 2024 | 5.93 | 5.94 | 5.89 | 5.89 | 5.89 | 250 |
| 25 Mar 2024 | 6.14 | 6.14 | 5.99 | 5.99 | 5.99 | 6,065 |
| 22 Mar 2024 | 5.91 | 6.09 | 5.91 | 5.93 | 5.93 | 1,735 |
| 21 Mar 2024 | 5.91 | 6.13 | 5.91 | 5.95 | 5.95 | 500 |
| 20 Mar 2024 | 5.71 | 5.71 | 5.69 | 5.69 | 5.69 | - |
| 19 Mar 2024 | 5.67 | 5.74 | 5.67 | 5.74 | 5.74 | 400 |
| 18 Mar 2024 | 5.66 | 5.70 | 5.66 | 5.70 | 5.70 | 2,000 |
| 15 Mar 2024 | 5.57 | 5.59 | 5.57 | 5.59 | 5.59 | 3,700 |
| 14 Mar 2024 | 5.52 | 5.59 | 5.52 | 5.59 | 5.59 | - |
| 13 Mar 2024 | 5.45 | 5.60 | 5.45 | 5.45 | 5.45 | 50 |
| 12 Mar 2024 | 5.41 | 5.51 | 5.41 | 5.51 | 5.51 | - |
| 11 Mar 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 08 Mar 2024 | 5.60 | 5.66 | 5.59 | 5.59 | 5.59 | 11,950 |
| 07 Mar 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 06 Mar 2024 | 5.51 | 5.58 | 5.51 | 5.58 | 5.58 | 500 |
| 05 Mar 2024 | 5.43 | 5.55 | 5.43 | 5.44 | 5.44 | 1,500 |
| 04 Mar 2024 | 5.36 | 5.49 | 5.36 | 5.49 | 5.49 | 680 |
| 01 Mar 2024 | 5.28 | 5.31 | 5.28 | 5.31 | 5.31 | - |
| 29 Feb 2024 | 5.15 | 5.18 | 5.15 | 5.18 | 5.18 | - |
| 28 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 27 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 26 Feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 23 Feb 2024 | 5.14 | 5.20 | 5.14 | 5.20 | 5.20 | - |
| 22 Feb 2024 | 5.28 | 5.28 | 5.14 | 5.14 | 5.14 | 87,673 |
| 21 Feb 2024 | 5.03 | 5.04 | 5.03 | 5.04 | 5.04 | - |
| 20 Feb 2024 | 5.03 | 5.16 | 5.00 | 5.00 | 5.00 | 400 |
| 19 Feb 2024 | 5.12 | 5.12 | 5.09 | 5.09 | 5.09 | - |
| 16 Feb 2024 | 5.05 | 5.05 | 5.01 | 5.01 | 5.01 | 450 |
| 15 Feb 2024 | 4.93 | 4.96 | 4.93 | 4.96 | 4.96 | - |
| 14 Feb 2024 | 4.92 | 4.97 | 4.92 | 4.97 | 4.97 | - |
| 13 Feb 2024 | 4.99 | 4.99 | 4.92 | 4.92 | 4.92 | - |
| 12 Feb 2024 | 4.99 | 4.99 | 4.95 | 4.95 | 4.95 | - |
| 09 Feb 2024 | 4.92 | 4.97 | 4.92 | 4.97 | 4.97 | - |
| 08 Feb 2024 | 5.01 | 5.02 | 4.97 | 4.97 | 4.97 | 9 |
| 07 Feb 2024 | 4.98 | 5.03 | 4.98 | 5.03 | 5.03 | - |
| 06 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 05 Feb 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 800 |
| 02 Feb 2024 | 4.88 | 4.98 | 4.88 | 4.98 | 4.98 | - |
| 01 Feb 2024 | 5.07 | 5.10 | 4.97 | 4.97 | 4.97 | 595 |
| 31 Jan 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| 30 Jan 2024 | 4.65 | 4.71 | 4.65 | 4.71 | 4.71 | - |
| 29 Jan 2024 | 4.66 | 4.73 | 4.66 | 4.73 | 4.73 | - |
| 26 Jan 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 25 Jan 2024 | 4.60 | 4.63 | 4.60 | 4.63 | 4.63 | - |
| 24 Jan 2024 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | - |
| 23 Jan 2024 | 4.52 | 4.62 | 4.52 | 4.55 | 4.55 | 2,600 |
| 22 Jan 2024 | 4.58 | 4.65 | 4.58 | 4.65 | 4.65 | 1,000 |
| 19 Jan 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| 18 Jan 2024 | 4.40 | 4.61 | 4.40 | 4.50 | 4.50 | 6,000 |
| 17 Jan 2024 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | - |
| 16 Jan 2024 | 4.48 | 4.71 | 4.48 | 4.57 | 4.57 | 2,300 |
| 15 Jan 2024 | 4.37 | 4.51 | 4.37 | 4.46 | 4.46 | 1,100 |
| 12 Jan 2024 | 4.24 | 4.25 | 4.24 | 4.25 | 4.25 | - |
| 11 Jan 2024 | 4.27 | 4.27 | 4.21 | 4.21 | 4.21 | - |
| 10 Jan 2024 | 4.14 | 4.19 | 4.14 | 4.19 | 4.19 | - |
| 09 Jan 2024 | 4.17 | 4.17 | 4.14 | 4.14 | 4.14 | - |
| 08 Jan 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 05 Jan 2024 | 4.11 | 4.16 | 4.11 | 4.16 | 4.16 | 3,500 |
| 04 Jan 2024 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | 500 |
| 03 Jan 2024 | 3.87 | 3.87 | 3.86 | 3.86 | 3.86 | - |
| 02 Jan 2024 | 3.83 | 3.89 | 3.83 | 3.89 | 3.89 | - |
| 29 Dec 2023 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - |
| 28 Dec 2023 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | - |
| 27 Dec 2023 | 3.93 | 3.93 | 3.92 | 3.92 | 3.92 | 250 |
| 22 Dec 2023 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | - |
| 21 Dec 2023 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | - |
| 20 Dec 2023 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | 2,500 |
| 19 Dec 2023 | 3.91 | 3.91 | 3.89 | 3.89 | 3.89 | - |
| 18 Dec 2023 | 3.95 | 3.95 | 3.93 | 3.93 | 3.93 | - |
| 15 Dec 2023 | 3.89 | 3.89 | 3.87 | 3.87 | 3.87 | - |
| 14 Dec 2023 | 3.86 | 3.86 | 3.83 | 3.83 | 3.83 | - |
| 13 Dec 2023 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | - |
| 12 Dec 2023 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | 2,914 |
| 11 Dec 2023 | 3.76 | 3.79 | 3.76 | 3.79 | 3.79 | - |
| 08 Dec 2023 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | - |
| *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.