Nomura Holdings Inc (NSE.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:18AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 5.20 | 5.32 | 5.20 | 5.32 | 5.32 | 5,000 |
| 03 May 2024 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 600 |
| 02 May 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 30 Apr 2024 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | - |
| 29 Apr 2024 | 5.35 | 5.39 | 5.35 | 5.39 | 5.39 | - |
| 26 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 25 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 24 Apr 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 23 Apr 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 22 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 19 Apr 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 18 Apr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 17 Apr 2024 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | 3,400 |
| 16 Apr 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 15 Apr 2024 | 5.81 | 5.82 | 5.81 | 5.82 | 5.82 | - |
| 12 Apr 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 11 Apr 2024 | 5.77 | 5.77 | 5.75 | 5.75 | 5.75 | 1,200 |
| 10 Apr 2024 | 5.68 | 5.68 | 5.64 | 5.64 | 5.64 | 2,000 |
| 09 Apr 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 08 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 05 Apr 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 250 |
| 04 Apr 2024 | 5.73 | 5.79 | 5.73 | 5.79 | 5.79 | 1,610 |
| 03 Apr 2024 | 5.66 | 5.81 | 5.66 | 5.81 | 5.81 | 7,320 |
| 02 Apr 2024 | 5.76 | 5.77 | 5.66 | 5.66 | 5.66 | 7,604 |
| 28 Mar 2024 | 5.86 | 5.88 | 5.86 | 5.88 | 5.88 | - |
| 27 Mar 2024 | 5.95 | 5.96 | 5.95 | 5.96 | 5.96 | 5,000 |
| 26 Mar 2024 | 5.88 | 6.03 | 5.88 | 6.03 | 6.03 | 4,300 |
| 25 Mar 2024 | 5.90 | 6.08 | 5.90 | 6.03 | 6.03 | 11,650 |
| 22 Mar 2024 | 5.96 | 6.03 | 5.96 | 6.03 | 6.03 | 1,130 |
| 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 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 18 Mar 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| 15 Mar 2024 | 5.61 | 5.63 | 5.61 | 5.63 | 5.63 | 1,600 |
| 14 Mar 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 13 Mar 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 12 Mar 2024 | 5.49 | 5.49 | 5.47 | 5.48 | 5.48 | 6,049 |
| 11 Mar 2024 | 5.47 | 5.49 | 5.47 | 5.49 | 5.49 | 5,000 |
| 08 Mar 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 07 Mar 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 06 Mar 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 05 Mar 2024 | 5.49 | 5.64 | 5.49 | 5.64 | 5.64 | 1,800 |
| 04 Mar 2024 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 500 |
| 01 Mar 2024 | 5.32 | 5.38 | 5.32 | 5.38 | 5.38 | 2,000 |
| 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 | 5.15 | 5.22 | 5.15 | 5.22 | 5.22 | - |
| 26 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 23 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 22 Feb 2024 | 5.20 | 5.28 | 5.20 | 5.27 | 5.27 | 10,050 |
| 21 Feb 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 20 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 19 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 20,800 |
| 16 Feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 605 |
| 15 Feb 2024 | 4.99 | 5.05 | 4.99 | 5.05 | 5.05 | 100 |
| 14 Feb 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 13 Feb 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 12 Feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 09 Feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 08 Feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 07 Feb 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 06 Feb 2024 | 5.09 | 5.11 | 5.09 | 5.11 | 5.11 | 9,014 |
| 05 Feb 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 02 Feb 2024 | 4.94 | 5.03 | 4.90 | 5.03 | 5.03 | 3,260 |
| 01 Feb 2024 | 5.06 | 5.14 | 5.06 | 5.14 | 5.14 | 2,000 |
| 31 Jan 2024 | 4.78 | 5.40 | 4.78 | 5.40 | 5.40 | 10,307 |
| 30 Jan 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| 29 Jan 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| 26 Jan 2024 | 4.62 | 4.63 | 4.62 | 4.63 | 4.63 | - |
| 25 Jan 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 24 Jan 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 400 |
| 23 Jan 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 22 Jan 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| 19 Jan 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 18 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 17 Jan 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 16 Jan 2024 | 4.54 | 4.65 | 4.54 | 4.65 | 4.65 | 200 |
| 15 Jan 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| 12 Jan 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| 11 Jan 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| 10 Jan 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - |
| 09 Jan 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - |
| 08 Jan 2024 | 4.17 | 4.21 | 4.17 | 4.21 | 4.21 | 5,133 |
| 05 Jan 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2,250 |
| 04 Jan 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| 03 Jan 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
| 02 Jan 2024 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | 3,400 |
| 29 Dec 2023 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | - |
| 28 Dec 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 27 Dec 2023 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - |
| 22 Dec 2023 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
| 21 Dec 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| 20 Dec 2023 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - |
| 19 Dec 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| 18 Dec 2023 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 20 |
| 15 Dec 2023 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - |
| 14 Dec 2023 | 3.92 | 3.92 | 3.90 | 3.92 | 3.92 | 4,808 |
| 13 Dec 2023 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
| 12 Dec 2023 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - |
| 11 Dec 2023 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
| *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.