UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.13 +0.02 (+0.03%) GOLD FUTURES
2,301.50 -7.10 (-0.31%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,193.43 +265.12 (+0.52%)
Nippon Telegraph and Telephone Corporation (NTT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM 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 |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | - |
| 02 May 2024 | 1.0134 | 1.0134 | 1.0134 | 1.0134 | 1.0134 | - |
| 30 Apr 2024 | 1.0074 | 1.0074 | 1.0074 | 1.0074 | 1.0074 | - |
| 29 Apr 2024 | 0.9970 | 1.0124 | 0.9970 | 1.0124 | 1.0124 | 3,000 |
| 26 Apr 2024 | 0.9958 | 1.0058 | 0.9918 | 1.0016 | 1.0016 | 15,075 |
| 25 Apr 2024 | 1.0062 | 1.0062 | 1.0042 | 1.0042 | 1.0042 | 3,000 |
| 24 Apr 2024 | 1.0218 | 1.0282 | 1.0124 | 1.0124 | 1.0124 | 31,448 |
| 23 Apr 2024 | 1.0308 | 1.0308 | 1.0308 | 1.0308 | 1.0308 | - |
| 22 Apr 2024 | 1.0342 | 1.0388 | 1.0342 | 1.0388 | 1.0388 | 9,300 |
| 19 Apr 2024 | 1.0144 | 1.0144 | 1.0144 | 1.0144 | 1.0144 | - |
| 18 Apr 2024 | 1.0210 | 1.0212 | 1.0210 | 1.0212 | 1.0212 | 5,000 |
| 17 Apr 2024 | 1.0270 | 1.0270 | 1.0234 | 1.0234 | 1.0234 | 5,000 |
| 16 Apr 2024 | 1.0420 | 1.0424 | 1.0218 | 1.0424 | 1.0424 | 32,050 |
| 15 Apr 2024 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | 1.0570 | - |
| 12 Apr 2024 | 1.0574 | 1.0574 | 1.0574 | 1.0574 | 1.0574 | - |
| 11 Apr 2024 | 1.0590 | 1.0602 | 1.0482 | 1.0482 | 1.0482 | 10,000 |
| 10 Apr 2024 | 1.0568 | 1.0568 | 1.0556 | 1.0556 | 1.0556 | 9,375 |
| 09 Apr 2024 | 1.0622 | 1.0626 | 1.0524 | 1.0524 | 1.0524 | 12,000 |
| 08 Apr 2024 | 1.0572 | 1.0572 | 1.0472 | 1.0520 | 1.0520 | 70,000 |
| 05 Apr 2024 | 1.0596 | 1.0740 | 1.0566 | 1.0624 | 1.0624 | 34,250 |
| 04 Apr 2024 | 1.0558 | 1.0706 | 1.0558 | 1.0606 | 1.0606 | 5,469 |
| 03 Apr 2024 | 1.0770 | 1.0936 | 1.0770 | 1.0936 | 1.0936 | 985 |
| 02 Apr 2024 | 1.0818 | 1.1064 | 1.0818 | 1.1064 | 1.1064 | 17,015 |
| 28 Mar 2024 | 1.0930 | 1.0965 | 1.0930 | 1.0965 | 1.0965 | 2,500 |
| 28 Mar 2024 | 2.5 Dividend | |||||
| 27 Mar 2024 | 1.1130 | 1.1130 | 1.1130 | 1.1130 | -1.3870 | - |
| 26 Mar 2024 | 1.1140 | 1.1305 | 1.1140 | 1.1305 | -1.4088 | 1,500 |
| 25 Mar 2024 | 1.1105 | 1.1105 | 1.1105 | 1.1105 | -1.3839 | - |
| 22 Mar 2024 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | -1.3845 | - |
| 21 Mar 2024 | 1.1025 | 1.1025 | 1.0820 | 1.0820 | -1.3484 | 38,500 |
| 20 Mar 2024 | 1.0950 | 1.0965 | 1.0890 | 1.0890 | -1.3571 | 18,750 |
| 19 Mar 2024 | 1.1055 | 1.1055 | 1.1055 | 1.1055 | -1.3777 | - |
| 18 Mar 2024 | 1.1055 | 1.1055 | 1.1005 | 1.1005 | -1.3714 | 1,250 |
| 15 Mar 2024 | 1.1120 | 1.1220 | 1.1120 | 1.1220 | -1.3982 | 1,358 |
| 14 Mar 2024 | 1.1165 | 1.1195 | 1.1115 | 1.1115 | -1.3851 | 25,000 |
| 13 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -1.3833 | - |
| 12 Mar 2024 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | -1.3858 | - |
| 11 Mar 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | -1.4020 | - |
| 08 Mar 2024 | 1.1360 | 1.1555 | 1.1360 | 1.1555 | -1.4400 | 1,000 |
| 07 Mar 2024 | 1.1305 | 1.1385 | 1.1305 | 1.1385 | -1.4188 | 8,950 |
| 06 Mar 2024 | 1.1120 | 1.1280 | 1.1120 | 1.1280 | -1.4057 | 1,500 |
| 05 Mar 2024 | 1.0995 | 1.0995 | 1.0890 | 1.0905 | -1.3590 | 6,400 |
| 04 Mar 2024 | 1.1005 | 1.1005 | 1.1005 | 1.1005 | -1.3714 | - |
| 01 Mar 2024 | 1.1050 | 1.1110 | 1.0890 | 1.1110 | -1.3845 | 15,750 |
| 29 Feb 2024 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | -1.3920 | - |
| 28 Feb 2024 | 1.1170 | 1.1200 | 1.1170 | 1.1200 | -1.3957 | 20,000 |
| 27 Feb 2024 | 1.1085 | 1.1105 | 1.1005 | 1.1005 | -1.3714 | 17,500 |
| 26 Feb 2024 | 1.1085 | 1.1085 | 1.1020 | 1.1020 | -1.3733 | 19,850 |
| 23 Feb 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | -1.3733 | - |
| 22 Feb 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | -1.3733 | - |
| 21 Feb 2024 | 1.1110 | 1.1190 | 1.1030 | 1.1190 | -1.3945 | 42,500 |
| 20 Feb 2024 | 1.1130 | 1.1130 | 1.1125 | 1.1125 | -1.3864 | 150 |
| 19 Feb 2024 | 1.1130 | 1.1150 | 1.1080 | 1.1080 | -1.3808 | 12,250 |
| 16 Feb 2024 | 1.1255 | 1.1275 | 1.1150 | 1.1275 | -1.4051 | 22,500 |
| 15 Feb 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | -1.3882 | - |
| 14 Feb 2024 | 1.1165 | 1.1340 | 1.1150 | 1.1150 | -1.3895 | 21,000 |
| 13 Feb 2024 | 1.1150 | 1.1345 | 1.1150 | 1.1345 | -1.4138 | 500 |
| 12 Feb 2024 | 1.1135 | 1.1155 | 1.1135 | 1.1155 | -1.3901 | 1,250 |
| 09 Feb 2024 | 1.1145 | 1.1145 | 1.1145 | 1.1145 | -1.3889 | - |
| 08 Feb 2024 | 1.1000 | 1.1395 | 1.0960 | 1.0960 | -1.3658 | 13,000 |
| 07 Feb 2024 | 1.1425 | 1.1425 | 1.1425 | 1.1425 | -1.4238 | - |
| 06 Feb 2024 | 1.1415 | 1.1415 | 1.1415 | 1.1415 | -1.4225 | - |
| 05 Feb 2024 | 1.1610 | 1.1785 | 1.1520 | 1.1640 | -1.4506 | 57,000 |
| 02 Feb 2024 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | -1.4568 | - |
| 01 Feb 2024 | 1.1755 | 1.1755 | 1.1755 | 1.1755 | -1.4649 | - |
| 31 Jan 2024 | 1.1560 | 1.1560 | 1.1500 | 1.1500 | -1.4331 | 10,375 |
| 30 Jan 2024 | 1.1540 | 1.1615 | 1.1480 | 1.1600 | -1.4456 | 47,500 |
| 29 Jan 2024 | 1.1410 | 1.1900 | 1.1410 | 1.1900 | -1.4830 | 26,000 |
| 26 Jan 2024 | 1.1390 | 1.1415 | 1.1230 | 1.1410 | -1.4219 | 33,500 |
| 25 Jan 2024 | 1.1505 | 1.1515 | 1.1455 | 1.1455 | -1.4275 | 10,000 |
| 24 Jan 2024 | 1.1700 | 1.1700 | 1.1595 | 1.1680 | -1.4555 | 11,350 |
| 23 Jan 2024 | 1.1745 | 1.1745 | 1.1745 | 1.1745 | -1.4636 | - |
| 22 Jan 2024 | 1.1715 | 1.1715 | 1.1715 | 1.1715 | -1.4599 | - |
| 19 Jan 2024 | 1.1495 | 1.1495 | 1.1495 | 1.1495 | -1.4325 | - |
| 18 Jan 2024 | 1.1615 | 1.1835 | 1.1615 | 1.1835 | -1.4749 | 1,000 |
| 17 Jan 2024 | 1.1610 | 1.1610 | 1.1610 | 1.1610 | -1.4468 | - |
| 16 Jan 2024 | 1.1625 | 1.1755 | 1.1625 | 1.1755 | -1.4649 | 5,050 |
| 15 Jan 2024 | 1.1500 | 1.1600 | 1.1495 | 1.1600 | -1.4456 | 35,000 |
| 12 Jan 2024 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | -1.3982 | - |
| 11 Jan 2024 | 1.1110 | 1.1390 | 1.1110 | 1.1390 | -1.4194 | 5,000 |
| 10 Jan 2024 | 1.1075 | 1.1075 | 1.0995 | 1.0995 | -1.3702 | 15,000 |
| 09 Jan 2024 | 1.1010 | 1.1025 | 1.1010 | 1.1025 | -1.3739 | 1,650 |
| 08 Jan 2024 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | -1.3621 | - |
| 05 Jan 2024 | 1.0885 | 1.0885 | 1.0885 | 1.0885 | -1.3565 | - |
| 04 Jan 2024 | 1.0925 | 1.0925 | 1.0925 | 1.0925 | -1.3615 | - |
| 03 Jan 2024 | 1.0855 | 1.0855 | 1.0855 | 1.0855 | -1.3527 | - |
| 02 Jan 2024 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | -1.3608 | - |
| 29 Dec 2023 | 1.0915 | 1.0915 | 1.0915 | 1.0915 | -1.3602 | - |
| 28 Dec 2023 | 1.0865 | 1.0865 | 1.0865 | 1.0865 | -1.3540 | - |
| 27 Dec 2023 | 1.0805 | 1.0805 | 1.0805 | 1.0805 | -1.3465 | - |
| 22 Dec 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -1.3583 | - |
| 21 Dec 2023 | 1.0815 | 1.0815 | 1.0815 | 1.0815 | -1.3477 | - |
| 20 Dec 2023 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | -1.3309 | - |
| 19 Dec 2023 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | -1.3284 | - |
| 18 Dec 2023 | 1.0795 | 1.0795 | 1.0795 | 1.0795 | -1.3453 | - |
| 15 Dec 2023 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | -1.3471 | - |
| 14 Dec 2023 | 1.0955 | 1.0955 | 1.0865 | 1.0865 | -1.3540 | 3,849 |
| 13 Dec 2023 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | -1.3521 | - |
| 12 Dec 2023 | 1.0885 | 1.0885 | 1.0700 | 1.0865 | -1.3540 | 32,500 |
| 11 Dec 2023 | 1.0880 | 1.0880 | 1.0830 | 1.0830 | -1.3496 | 1,875 |
| *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.