Nippon Telegraph & Telephone Corp (NTT.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 07:30PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.9928 | 0.9971 | 0.9928 | 0.9971 | 0.9971 | 4,920 |
| 25 Apr 2024 | 1.0002 | 1.0100 | 0.9971 | 0.9977 | 0.9977 | - |
| 24 Apr 2024 | 1.0220 | 1.0270 | 1.0070 | 1.0070 | 1.0070 | - |
| 23 Apr 2024 | 1.0250 | 1.0294 | 1.0220 | 1.0294 | 1.0294 | - |
| 22 Apr 2024 | 1.0290 | 1.0290 | 1.0220 | 1.0280 | 1.0280 | - |
| 19 Apr 2024 | 1.0088 | 1.0120 | 1.0086 | 1.0086 | 1.0086 | - |
| 18 Apr 2024 | 1.0178 | 1.0186 | 1.0090 | 1.0090 | 1.0090 | - |
| 17 Apr 2024 | 1.0194 | 1.0236 | 1.0130 | 1.0130 | 1.0130 | - |
| 16 Apr 2024 | 1.0470 | 1.0470 | 1.0354 | 1.0358 | 1.0358 | - |
| 15 Apr 2024 | 1.0508 | 1.0516 | 1.0420 | 1.0420 | 1.0420 | - |
| 12 Apr 2024 | 1.0520 | 1.0550 | 1.0520 | 1.0550 | 1.0550 | - |
| 11 Apr 2024 | 1.0512 | 1.0532 | 1.0448 | 1.0532 | 1.0532 | - |
| 10 Apr 2024 | 1.0504 | 1.0512 | 1.0422 | 1.0422 | 1.0422 | - |
| 09 Apr 2024 | 1.0562 | 1.0562 | 1.0488 | 1.0496 | 1.0496 | - |
| 08 Apr 2024 | 1.0530 | 1.0530 | 1.0470 | 1.0470 | 1.0470 | - |
| 05 Apr 2024 | 1.0630 | 1.0638 | 1.0592 | 1.0592 | 1.0592 | - |
| 04 Apr 2024 | 1.0596 | 1.0598 | 1.0494 | 1.0494 | 1.0494 | - |
| 03 Apr 2024 | 1.0816 | 1.0818 | 1.0816 | 1.0818 | 1.0818 | - |
| 02 Apr 2024 | 1.0764 | 1.0818 | 1.0764 | 1.0818 | 1.0818 | - |
| 28 Mar 2024 | 1.0875 | 1.0955 | 1.0875 | 1.0925 | 1.0925 | - |
| 28 Mar 2024 | 2.5 Dividend | |||||
| 27 Mar 2024 | 1.1030 | 1.1065 | 1.1030 | 1.1045 | -1.3955 | - |
| 26 Mar 2024 | 1.1075 | 1.1140 | 1.1075 | 1.1140 | -1.4075 | - |
| 25 Mar 2024 | 1.1005 | 1.1160 | 1.1005 | 1.1160 | -1.4100 | - |
| 22 Mar 2024 | 1.1030 | 1.1045 | 1.1030 | 1.1035 | -1.3942 | - |
| 21 Mar 2024 | 1.0585 | 1.0875 | 1.0585 | 1.0875 | -1.3740 | - |
| 20 Mar 2024 | 1.0945 | 1.0950 | 1.0945 | 1.0945 | -1.3829 | - |
| 19 Mar 2024 | 1.0965 | 1.0970 | 1.0935 | 1.0970 | -1.3860 | - |
| 18 Mar 2024 | 1.1015 | 1.1075 | 1.0955 | 1.1075 | -1.3993 | - |
| 15 Mar 2024 | 1.1025 | 1.1075 | 1.0990 | 1.0990 | -1.3886 | - |
| 14 Mar 2024 | 1.1100 | 1.1110 | 1.1030 | 1.1030 | -1.3936 | - |
| 13 Mar 2024 | 1.1020 | 1.1110 | 1.0910 | 1.0910 | -1.3784 | - |
| 12 Mar 2024 | 1.1035 | 1.1120 | 1.1010 | 1.1115 | -1.4043 | - |
| 11 Mar 2024 | 1.1170 | 1.1170 | 1.1080 | 1.1080 | -1.3999 | - |
| 08 Mar 2024 | 1.1295 | 1.1330 | 1.1190 | 1.1190 | -1.4138 | - |
| 07 Mar 2024 | 1.1195 | 1.1265 | 1.1180 | 1.1260 | -1.4227 | - |
| 06 Mar 2024 | 1.1040 | 1.1110 | 1.1035 | 1.1110 | -1.4037 | - |
| 05 Mar 2024 | 1.0920 | 1.0945 | 1.0900 | 1.0900 | -1.3772 | - |
| 04 Mar 2024 | 1.0950 | 1.0955 | 1.0915 | 1.0925 | -1.3803 | - |
| 01 Mar 2024 | 1.0985 | 1.0985 | 1.0755 | 1.0965 | -1.3854 | - |
| 29 Feb 2024 | 1.1115 | 1.1115 | 1.1060 | 1.1115 | -1.4043 | - |
| 28 Feb 2024 | 1.1105 | 1.1165 | 1.1015 | 1.1025 | -1.3930 | - |
| 27 Feb 2024 | 1.1015 | 1.1020 | 1.0985 | 1.0995 | -1.3892 | - |
| 26 Feb 2024 | 1.1070 | 1.1070 | 1.0790 | 1.0790 | -1.3633 | - |
| 23 Feb 2024 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | -1.3987 | - |
| 22 Feb 2024 | 1.1070 | 1.1110 | 1.1070 | 1.1110 | -1.4037 | - |
| 21 Feb 2024 | 1.1070 | 1.1085 | 1.1070 | 1.1070 | -1.3987 | - |
| 20 Feb 2024 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | -1.3987 | - |
| 19 Feb 2024 | 1.1070 | 1.1080 | 1.1070 | 1.1070 | -1.3987 | - |
| 16 Feb 2024 | 1.1230 | 1.1235 | 1.1070 | 1.1080 | -1.3999 | - |
| 15 Feb 2024 | 1.1070 | 1.1135 | 1.1070 | 1.1135 | -1.4069 | - |
| 14 Feb 2024 | 1.1095 | 1.1160 | 1.1095 | 1.1125 | -1.4056 | - |
| 13 Feb 2024 | 1.1170 | 1.1600 | 1.1085 | 1.1085 | -1.4006 | 4,920 |
| 12 Feb 2024 | 1.1070 | 1.1165 | 1.1070 | 1.1150 | -1.4088 | - |
| 09 Feb 2024 | 1.1090 | 1.1125 | 1.1090 | 1.1125 | -1.4056 | - |
| 08 Feb 2024 | 1.1070 | 1.1075 | 1.1065 | 1.1065 | -1.3980 | - |
| 07 Feb 2024 | 1.1345 | 1.1465 | 1.1340 | 1.1465 | -1.4486 | - |
| 06 Feb 2024 | 1.1325 | 1.1405 | 1.1290 | 1.1405 | -1.4410 | - |
| 05 Feb 2024 | 1.1540 | 1.1540 | 1.1470 | 1.1535 | -1.4574 | - |
| 02 Feb 2024 | 1.1595 | 1.1610 | 1.1570 | 1.1605 | -1.4663 | - |
| 01 Feb 2024 | 1.2130 | 1.2130 | 1.1745 | 1.1745 | -1.4839 | 10 |
| 31 Jan 2024 | 1.1505 | 1.1775 | 1.1455 | 1.1460 | -1.4479 | 50 |
| 30 Jan 2024 | 1.1450 | 1.1565 | 1.1395 | 1.1395 | -1.4397 | - |
| 29 Jan 2024 | 1.1380 | 1.1605 | 1.1380 | 1.1565 | -1.4612 | 2,200 |
| 26 Jan 2024 | 1.1320 | 1.1340 | 1.1135 | 1.1135 | -1.4069 | - |
| 25 Jan 2024 | 1.1430 | 1.1485 | 1.1395 | 1.1450 | -1.4467 | - |
| 24 Jan 2024 | 1.1535 | 1.1580 | 1.1525 | 1.1580 | -1.4631 | - |
| 23 Jan 2024 | 1.1665 | 1.1665 | 1.1600 | 1.1600 | -1.4656 | - |
| 22 Jan 2024 | 1.1630 | 1.1750 | 1.1630 | 1.1710 | -1.4795 | - |
| 19 Jan 2024 | 1.1440 | 1.1515 | 1.1440 | 1.1515 | -1.4549 | - |
| 18 Jan 2024 | 1.1595 | 1.1720 | 1.1595 | 1.1675 | -1.4751 | - |
| 17 Jan 2024 | 1.1580 | 1.1590 | 1.1580 | 1.1590 | -1.4644 | - |
| 16 Jan 2024 | 1.1550 | 1.1635 | 1.1470 | 1.1470 | -1.4492 | - |
| 15 Jan 2024 | 1.1420 | 1.1610 | 1.1415 | 1.1485 | -1.4511 | - |
| 12 Jan 2024 | 1.1160 | 1.1330 | 1.1160 | 1.1320 | -1.4302 | - |
| 11 Jan 2024 | 1.1105 | 1.1170 | 1.1105 | 1.1170 | -1.4113 | - |
| 10 Jan 2024 | 1.1000 | 1.1050 | 1.1000 | 1.1030 | -1.3936 | - |
| 09 Jan 2024 | 1.0960 | 1.0990 | 1.0945 | 1.0990 | -1.3886 | - |
| 08 Jan 2024 | 1.0790 | 1.0885 | 1.0790 | 1.0885 | -1.3753 | - |
| 05 Jan 2024 | 1.0820 | 1.0895 | 1.0815 | 1.0870 | -1.3734 | - |
| 04 Jan 2024 | 1.0860 | 1.0865 | 1.0700 | 1.0700 | -1.3519 | - |
| 03 Jan 2024 | 1.0840 | 1.0850 | 1.0800 | 1.0800 | -1.3645 | - |
| 02 Jan 2024 | 1.0995 | 1.1100 | 1.0995 | 1.1035 | -1.3942 | - |
| 29 Dec 2023 | 1.0860 | 1.0960 | 1.0860 | 1.0960 | -1.3848 | - |
| 28 Dec 2023 | 1.0795 | 1.0825 | 1.0765 | 1.0825 | -1.3677 | - |
| 27 Dec 2023 | 1.1050 | 1.1050 | 1.0570 | 1.0570 | -1.3355 | 5,000 |
| 22 Dec 2023 | 1.0830 | 1.1130 | 1.0830 | 1.0885 | -1.3753 | 20 |
| 21 Dec 2023 | 1.0790 | 1.0800 | 1.0755 | 1.0800 | -1.3645 | - |
| 20 Dec 2023 | 1.0600 | 1.0600 | 1.0560 | 1.0560 | -1.3342 | - |
| 19 Dec 2023 | 1.0630 | 1.0735 | 1.0630 | 1.0710 | -1.3532 | - |
| 18 Dec 2023 | 1.0715 | 1.0725 | 1.0655 | 1.0695 | -1.3513 | - |
| 15 Dec 2023 | 1.0730 | 1.0780 | 1.0730 | 1.0780 | -1.3620 | - |
| 14 Dec 2023 | 1.0895 | 1.0895 | 1.0820 | 1.0830 | -1.3683 | - |
| 13 Dec 2023 | 1.0785 | 1.0805 | 1.0685 | 1.0685 | -1.3500 | - |
| 12 Dec 2023 | 1.0810 | 1.0810 | 1.0735 | 1.0735 | -1.3563 | - |
| 11 Dec 2023 | 1.0715 | 1.0795 | 1.0715 | 1.0740 | -1.3570 | - |
| 08 Dec 2023 | 1.0795 | 1.0835 | 1.0790 | 1.0835 | -1.3690 | - |
| 07 Dec 2023 | 1.0720 | 1.0900 | 1.0685 | 1.0900 | -1.3772 | - |
| 06 Dec 2023 | 1.0670 | 1.0785 | 1.0670 | 1.0785 | -1.3626 | - |
| 05 Dec 2023 | 1.0670 | 1.0670 | 1.0670 | 1.0670 | -1.3481 | - |
| *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.