UK markets open in 3 hours 31 minutes
NIKKEI 225
36,818.81 -1,260.89 (-3.31%) HANG SENG
16,110.30 -275.57 (-1.68%) CRUDE OIL
84.73 +2.00 (+2.42%) GOLD FUTURES
2,399.30 +1.30 (+0.05%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,953.80 -86.01 (-0.17%)
Nintendo Co., Ltd. (NTO.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 5 |
| 17 Apr 2024 | 46.56 | 46.56 | 45.81 | 45.81 | 45.81 | 7 |
| 16 Apr 2024 | 45.66 | 46.27 | 45.49 | 45.49 | 45.49 | 100 |
| 15 Apr 2024 | 46.39 | 47.09 | 46.39 | 47.09 | 47.09 | 89 |
| 12 Apr 2024 | 46.87 | 47.48 | 46.87 | 47.26 | 47.26 | 23 |
| 11 Apr 2024 | 46.73 | 47.05 | 46.56 | 46.56 | 46.56 | 23 |
| 10 Apr 2024 | 46.74 | 47.50 | 46.61 | 46.85 | 46.85 | 227 |
| 09 Apr 2024 | 48.00 | 48.00 | 47.37 | 47.37 | 47.37 | 83 |
| 08 Apr 2024 | 48.20 | 48.23 | 47.58 | 47.98 | 47.98 | 1,256 |
| 05 Apr 2024 | 47.80 | 47.80 | 46.72 | 46.72 | 46.72 | 230 |
| 04 Apr 2024 | 47.64 | 48.00 | 47.31 | 47.31 | 47.31 | 382 |
| 03 Apr 2024 | 47.70 | 48.14 | 46.95 | 47.51 | 47.51 | 203 |
| 02 Apr 2024 | 49.92 | 50.00 | 49.34 | 49.34 | 49.34 | 125 |
| 28 Mar 2024 | 49.96 | 50.88 | 49.96 | 49.98 | 49.98 | 5 |
| 28 Mar 2024 | 109 Dividend | |||||
| 27 Mar 2024 | 51.48 | 51.74 | 50.82 | 50.94 | -58.06 | 633 |
| 26 Mar 2024 | 50.08 | 51.02 | 50.08 | 50.30 | -57.33 | 100 |
| 25 Mar 2024 | 50.84 | 51.18 | 50.36 | 50.36 | -57.40 | 496 |
| 22 Mar 2024 | 51.08 | 51.70 | 50.86 | 50.86 | -57.97 | 10 |
| 21 Mar 2024 | 51.02 | 51.12 | 50.58 | 50.58 | -57.65 | 100 |
| 20 Mar 2024 | 50.88 | 51.50 | 50.56 | 50.58 | -57.65 | 170 |
| 19 Mar 2024 | 51.20 | 51.38 | 50.30 | 50.88 | -57.99 | 231 |
| 18 Mar 2024 | 51.00 | 51.08 | 50.60 | 51.08 | -58.22 | 260 |
| 15 Mar 2024 | 50.78 | 51.30 | 50.56 | 50.56 | -57.63 | 5 |
| 14 Mar 2024 | 50.74 | 51.26 | 50.42 | 50.42 | -57.47 | 282 |
| 13 Mar 2024 | 50.76 | 51.00 | 50.48 | 50.48 | -57.54 | 120 |
| 12 Mar 2024 | 51.18 | 51.26 | 50.80 | 50.80 | -57.90 | 85 |
| 11 Mar 2024 | 51.42 | 51.42 | 50.94 | 50.94 | -58.06 | 472 |
| 08 Mar 2024 | 50.54 | 50.54 | 50.26 | 50.26 | -57.28 | 240 |
| 07 Mar 2024 | 50.94 | 51.98 | 50.94 | 51.10 | -58.24 | 86 |
| 06 Mar 2024 | 50.86 | 51.70 | 50.86 | 50.88 | -57.99 | 13 |
| 05 Mar 2024 | 51.18 | 51.96 | 50.96 | 51.06 | -58.20 | 139 |
| 04 Mar 2024 | 51.74 | 51.74 | 50.66 | 51.38 | -58.56 | 851 |
| 01 Mar 2024 | 51.62 | 52.48 | 51.62 | 51.72 | -58.95 | 439 |
| 29 Feb 2024 | 52.18 | 52.18 | 50.88 | 51.18 | -58.33 | 678 |
| 28 Feb 2024 | 51.70 | 51.78 | 50.68 | 50.68 | -57.76 | 351 |
| 27 Feb 2024 | 52.32 | 52.34 | 51.60 | 51.60 | -58.81 | 626 |
| 26 Feb 2024 | 52.68 | 54.30 | 52.62 | 53.68 | -61.18 | 2,395 |
| 23 Feb 2024 | 51.96 | 53.20 | 51.26 | 51.38 | -58.56 | 361 |
| 22 Feb 2024 | 52.14 | 52.38 | 51.20 | 51.20 | -58.36 | 994 |
| 21 Feb 2024 | 51.92 | 51.92 | 51.36 | 51.42 | -58.61 | 280 |
| 20 Feb 2024 | 50.22 | 50.80 | 50.18 | 50.18 | -57.19 | 1,184 |
| 19 Feb 2024 | 51.36 | 51.98 | 51.00 | 51.00 | -58.13 | 581 |
| 16 Feb 2024 | 55.52 | 55.52 | 53.84 | 54.00 | -61.55 | 934 |
| 15 Feb 2024 | 55.68 | 55.80 | 55.02 | 55.40 | -63.14 | 433 |
| 14 Feb 2024 | 54.76 | 55.96 | 54.34 | 54.80 | -62.46 | 5,430 |
| 13 Feb 2024 | 54.82 | 54.82 | 53.52 | 53.52 | -61.00 | 1,710 |
| 12 Feb 2024 | 54.50 | 54.58 | 53.70 | 53.70 | -61.21 | 956 |
| 09 Feb 2024 | 53.82 | 53.84 | 53.62 | 53.62 | -61.11 | 342 |
| 08 Feb 2024 | 54.18 | 54.18 | 53.44 | 53.44 | -60.91 | 19 |
| 07 Feb 2024 | 52.88 | 53.02 | 52.14 | 52.36 | -59.68 | 426 |
| 06 Feb 2024 | 53.68 | 54.50 | 53.60 | 54.00 | -61.55 | 619 |
| 05 Feb 2024 | 53.10 | 53.10 | 52.02 | 52.02 | -59.29 | 1,211 |
| 02 Feb 2024 | 52.48 | 53.40 | 52.24 | 52.64 | -60.00 | 623 |
| 01 Feb 2024 | 52.26 | 52.64 | 51.78 | 52.40 | -59.72 | 1,781 |
| 31 Jan 2024 | 51.98 | 51.98 | 51.34 | 51.52 | -58.72 | 670 |
| 30 Jan 2024 | 51.00 | 51.90 | 51.00 | 51.30 | -58.47 | 281 |
| 29 Jan 2024 | 49.96 | 50.68 | 49.96 | 50.38 | -57.42 | 80 |
| 26 Jan 2024 | 49.77 | 49.77 | 49.02 | 49.02 | -55.87 | 187 |
| 25 Jan 2024 | 49.25 | 50.08 | 49.02 | 49.36 | -56.26 | 159 |
| 24 Jan 2024 | 49.22 | 49.79 | 48.80 | 48.80 | -55.62 | 870 |
| 23 Jan 2024 | 49.61 | 50.68 | 49.61 | 49.82 | -56.78 | 45 |
| 22 Jan 2024 | 50.66 | 50.76 | 49.90 | 49.92 | -56.90 | 822 |
| 19 Jan 2024 | 50.10 | 50.92 | 50.08 | 50.24 | -57.26 | 190 |
| 18 Jan 2024 | 49.70 | 50.38 | 49.70 | 50.14 | -57.15 | 71 |
| 17 Jan 2024 | 49.04 | 49.73 | 49.04 | 49.20 | -56.08 | 154 |
| 16 Jan 2024 | 50.80 | 50.80 | 49.72 | 50.30 | -57.33 | 756 |
| 15 Jan 2024 | 51.04 | 51.38 | 50.98 | 50.98 | -58.11 | 1,399 |
| 12 Jan 2024 | 50.40 | 51.38 | 50.40 | 50.66 | -57.74 | 1,034 |
| 11 Jan 2024 | 49.75 | 49.90 | 49.11 | 49.34 | -56.24 | 900 |
| 10 Jan 2024 | 48.60 | 49.97 | 48.60 | 49.33 | -56.22 | 4,969 |
| 09 Jan 2024 | 47.40 | 48.18 | 47.40 | 48.18 | -54.91 | 457 |
| 08 Jan 2024 | 45.49 | 46.21 | 45.49 | 46.21 | -52.67 | 587 |
| 05 Jan 2024 | 45.26 | 46.42 | 45.26 | 45.32 | -51.65 | 316 |
| 04 Jan 2024 | 46.54 | 46.54 | 46.54 | 46.54 | -53.05 | 10 |
| 03 Jan 2024 | 46.72 | 46.72 | 46.49 | 46.49 | -52.99 | 350 |
| 02 Jan 2024 | 46.99 | 47.39 | 46.49 | 46.71 | -53.24 | 1,071 |
| 29 Dec 2023 | 46.00 | 46.95 | 46.00 | 46.95 | -53.51 | 2,439 |
| 28 Dec 2023 | 45.07 | 45.72 | 44.78 | 45.36 | -51.70 | 1,652 |
| 27 Dec 2023 | 44.60 | 45.01 | 44.60 | 45.01 | -51.30 | 62 |
| 22 Dec 2023 | 44.01 | 44.01 | 43.83 | 43.83 | -49.96 | - |
| 21 Dec 2023 | 44.04 | 44.69 | 43.91 | 44.18 | -50.36 | 47 |
| 20 Dec 2023 | 44.10 | 44.10 | 43.44 | 43.44 | -49.51 | 130 |
| 19 Dec 2023 | 43.85 | 44.10 | 43.77 | 43.77 | -49.89 | 171 |
| 18 Dec 2023 | 43.18 | 43.50 | 43.18 | 43.41 | -49.48 | 280 |
| 15 Dec 2023 | 43.89 | 44.00 | 43.50 | 44.00 | -50.15 | 130 |
| 14 Dec 2023 | 44.69 | 44.69 | 43.60 | 43.60 | -49.69 | 313 |
| 13 Dec 2023 | 43.63 | 44.00 | 43.63 | 43.90 | -50.04 | 1,195 |
| 12 Dec 2023 | 44.00 | 44.00 | 44.00 | 44.00 | -50.15 | - |
| 11 Dec 2023 | 44.00 | 44.00 | 43.56 | 43.71 | -49.82 | 622 |
| 08 Dec 2023 | 43.62 | 44.19 | 43.61 | 43.72 | -49.83 | 131 |
| 07 Dec 2023 | 43.21 | 43.73 | 43.21 | 43.39 | -49.45 | 22 |
| 06 Dec 2023 | 42.87 | 43.51 | 42.87 | 43.05 | -49.07 | 121 |
| 05 Dec 2023 | 42.40 | 42.98 | 42.40 | 42.98 | -48.99 | 50 |
| 04 Dec 2023 | 42.94 | 43.20 | 42.29 | 42.95 | -48.95 | 131 |
| 01 Dec 2023 | 42.43 | 43.45 | 42.43 | 43.45 | -49.52 | 110 |
| 30 Nov 2023 | 43.16 | 43.16 | 42.41 | 42.64 | -48.60 | 158 |
| 29 Nov 2023 | 41.61 | 41.80 | 41.61 | 41.72 | -47.55 | 100 |
| 28 Nov 2023 | 41.51 | 42.22 | 41.51 | 41.95 | -47.81 | 60 |
| 27 Nov 2023 | 41.81 | 42.35 | 41.81 | 42.35 | -48.27 | 225 |
| *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.