NTN Corporation (NTN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 360 |
| 02 May 2024 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | 1.8200 | - |
| 30 Apr 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 29 Apr 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | - |
| 26 Apr 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | - |
| 25 Apr 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 24 Apr 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 23 Apr 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 22 Apr 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 19 Apr 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | - |
| 18 Apr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 17 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 16 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 15 Apr 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 12 Apr 2024 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | 1.8500 | - |
| 11 Apr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 10 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 09 Apr 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 08 Apr 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 05 Apr 2024 | 1.8200 | 1.8200 | 1.8100 | 1.8200 | 1.8200 | - |
| 04 Apr 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 03 Apr 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | - |
| 02 Apr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 28 Mar 2024 | 1.8800 | 1.8900 | 1.8800 | 1.8900 | 1.8900 | - |
| 28 Mar 2024 | 5 Dividend | |||||
| 27 Mar 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | -3.0900 | - |
| 26 Mar 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -3.1224 | - |
| 25 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -3.0900 | - |
| 22 Mar 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -3.1224 | - |
| 21 Mar 2024 | 1.9100 | 1.9300 | 1.9100 | 1.9100 | -3.0900 | - |
| 20 Mar 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -3.0576 | - |
| 19 Mar 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | -3.0738 | - |
| 18 Mar 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -3.0576 | - |
| 15 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -2.9929 | - |
| 14 Mar 2024 | 1.8300 | 1.8400 | 1.8300 | 1.8400 | -2.9768 | - |
| 13 Mar 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | -2.9120 | - |
| 12 Mar 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -2.9768 | - |
| 11 Mar 2024 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | -2.9606 | - |
| 08 Mar 2024 | 1.8800 | 1.8900 | 1.8800 | 1.8900 | -3.0576 | - |
| 07 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -3.0738 | - |
| 06 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -3.0900 | - |
| 05 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -3.0900 | - |
| 04 Mar 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8800 | -3.0415 | - |
| 01 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -3.1547 | - |
| 29 Feb 2024 | 1.9300 | 1.9300 | 1.9100 | 1.9100 | -3.0900 | - |
| 28 Feb 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -3.0253 | - |
| 27 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -2.9444 | - |
| 26 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -2.9120 | - |
| 23 Feb 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | -2.8959 | - |
| 22 Feb 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7900 | -2.8959 | - |
| 21 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -2.8797 | - |
| 20 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -2.8959 | - |
| 19 Feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -2.8473 | - |
| 16 Feb 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | -2.8150 | - |
| 15 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -2.7826 | - |
| 14 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -2.7664 | - |
| 13 Feb 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | -2.8150 | - |
| 12 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -2.7664 | - |
| 09 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -2.7664 | - |
| 08 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -2.7826 | - |
| 07 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -2.8150 | - |
| 06 Feb 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | -2.7826 | - |
| 05 Feb 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | -2.7664 | - |
| 02 Feb 2024 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | -2.6370 | - |
| 01 Feb 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -2.6532 | - |
| 31 Jan 2024 | 1.6700 | 1.6700 | 1.6600 | 1.6600 | -2.6855 | - |
| 30 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -2.6694 | - |
| 29 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -2.6694 | - |
| 26 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -2.6208 | - |
| 25 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -2.6370 | - |
| 24 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -2.6208 | - |
| 23 Jan 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -2.6532 | - |
| 22 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -2.6694 | - |
| 19 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -2.6208 | - |
| 18 Jan 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -2.6532 | - |
| 17 Jan 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -2.6532 | - |
| 16 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -2.6694 | - |
| 15 Jan 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -2.7017 | - |
| 12 Jan 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -2.7017 | - |
| 11 Jan 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -2.7179 | - |
| 10 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -2.6855 | - |
| 09 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -2.6694 | - |
| 08 Jan 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -2.6532 | - |
| 05 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -2.6370 | - |
| 04 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -2.6694 | - |
| 03 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -2.6370 | - |
| 02 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -2.6370 | - |
| 29 Dec 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -2.6208 | - |
| 28 Dec 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -2.6208 | - |
| 27 Dec 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -2.5885 | - |
| 22 Dec 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -2.6047 | - |
| 21 Dec 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -2.6047 | - |
| 20 Dec 2023 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -2.6370 | - |
| 19 Dec 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -2.6047 | - |
| 18 Dec 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -2.6532 | - |
| 15 Dec 2023 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -2.6370 | - |
| 14 Dec 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -2.6047 | - |
| 13 Dec 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -2.6208 | - |
| 12 Dec 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -2.6208 | - |
| 11 Dec 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -2.6208 | - |
| *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.