NVE Corporation (NVK.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:16AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 100 |
| 16 May 2024 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | - |
| 15 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 14 May 2024 | 68.50 | 70.50 | 68.50 | 70.50 | 70.50 | - |
| 13 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 10 May 2024 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | - |
| 10 May 2024 | 1 Dividend | |||||
| 09 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.50 | - |
| 08 May 2024 | 70.50 | 71.50 | 70.50 | 71.50 | 70.49 | - |
| 07 May 2024 | 70.00 | 71.50 | 70.00 | 71.50 | 70.49 | - |
| 06 May 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.56 | - |
| 03 May 2024 | 73.00 | 73.00 | 70.00 | 70.00 | 69.01 | - |
| 02 May 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.44 | - |
| 30 Apr 2024 | 75.50 | 76.00 | 75.50 | 76.00 | 74.92 | - |
| 29 Apr 2024 | 74.00 | 75.50 | 74.00 | 75.50 | 74.43 | - |
| 26 Apr 2024 | 73.00 | 74.50 | 73.00 | 74.50 | 73.44 | - |
| 25 Apr 2024 | 74.00 | 74.00 | 73.50 | 73.50 | 72.46 | - |
| 24 Apr 2024 | 72.50 | 73.50 | 72.50 | 73.50 | 72.46 | - |
| 23 Apr 2024 | 72.50 | 73.00 | 72.50 | 73.00 | 71.96 | - |
| 22 Apr 2024 | 72.00 | 72.50 | 72.00 | 72.50 | 71.47 | - |
| 19 Apr 2024 | 74.50 | 74.50 | 72.00 | 72.00 | 70.98 | - |
| 18 Apr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.43 | - |
| 17 Apr 2024 | 77.50 | 77.50 | 76.50 | 76.50 | 75.41 | - |
| 16 Apr 2024 | 76.00 | 79.50 | 76.00 | 79.50 | 78.37 | - |
| 15 Apr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 75.91 | - |
| 12 Apr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 75.91 | - |
| 11 Apr 2024 | 76.50 | 77.00 | 76.50 | 77.00 | 75.91 | - |
| 10 Apr 2024 | 76.50 | 77.00 | 76.50 | 77.00 | 75.91 | - |
| 09 Apr 2024 | 76.50 | 77.00 | 76.50 | 77.00 | 75.91 | - |
| 08 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.40 | - |
| 05 Apr 2024 | 78.00 | 78.00 | 77.50 | 77.50 | 76.40 | 100 |
| 04 Apr 2024 | 78.00 | 78.50 | 78.00 | 78.50 | 77.39 | - |
| 03 Apr 2024 | 79.50 | 79.50 | 78.50 | 78.50 | 77.39 | - |
| 02 Apr 2024 | 81.50 | 81.50 | 79.00 | 80.00 | 78.87 | 40 |
| 28 Mar 2024 | 80.00 | 83.00 | 80.00 | 83.00 | 81.82 | - |
| 27 Mar 2024 | 77.00 | 80.50 | 77.00 | 80.50 | 79.36 | - |
| 26 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 76.89 | - |
| 25 Mar 2024 | 78.00 | 79.00 | 78.00 | 79.00 | 77.88 | - |
| 22 Mar 2024 | 78.00 | 78.50 | 78.00 | 78.50 | 77.39 | - |
| 21 Mar 2024 | 75.50 | 78.50 | 75.50 | 78.50 | 77.39 | - |
| 20 Mar 2024 | 74.00 | 76.50 | 74.00 | 76.50 | 75.41 | - |
| 19 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.94 | - |
| 18 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.95 | - |
| 15 Mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.44 | - |
| 14 Mar 2024 | 75.50 | 75.50 | 75.00 | 75.00 | 73.94 | - |
| 13 Mar 2024 | 76.00 | 78.00 | 76.00 | 76.00 | 74.92 | 34 |
| 12 Mar 2024 | 75.00 | 76.50 | 75.00 | 76.50 | 75.41 | - |
| 11 Mar 2024 | 75.00 | 75.50 | 75.00 | 75.50 | 74.43 | - |
| 08 Mar 2024 | 76.50 | 76.50 | 75.50 | 75.50 | 74.43 | - |
| 07 Mar 2024 | 76.50 | 77.50 | 76.50 | 77.50 | 76.40 | - |
| 06 Mar 2024 | 75.00 | 77.00 | 75.00 | 77.00 | 75.91 | - |
| 05 Mar 2024 | 77.50 | 77.50 | 76.00 | 76.00 | 74.92 | - |
| 04 Mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.39 | - |
| 01 Mar 2024 | 76.00 | 79.50 | 76.00 | 79.50 | 78.37 | - |
| 29 Feb 2024 | 74.50 | 77.00 | 74.50 | 77.00 | 75.91 | - |
| 28 Feb 2024 | 74.00 | 75.00 | 74.00 | 75.00 | 73.94 | - |
| 27 Feb 2024 | 74.50 | 75.50 | 74.50 | 75.50 | 74.43 | - |
| 26 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.95 | - |
| 23 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.95 | - |
| 22 Feb 2024 | 74.00 | 75.00 | 74.00 | 75.00 | 73.94 | - |
| 21 Feb 2024 | 73.50 | 74.00 | 73.50 | 74.00 | 72.95 | 200 |
| 20 Feb 2024 | 74.00 | 74.50 | 74.00 | 74.50 | 73.44 | - |
| 19 Feb 2024 | 74.00 | 75.50 | 74.00 | 75.50 | 74.43 | - |
| 16 Feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.43 | - |
| 15 Feb 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 74.92 | - |
| 14 Feb 2024 | 72.50 | 75.00 | 72.50 | 75.00 | 73.94 | - |
| 13 Feb 2024 | 77.50 | 77.50 | 73.50 | 73.50 | 72.46 | - |
| 12 Feb 2024 | 76.50 | 78.00 | 76.50 | 78.00 | 76.89 | - |
| 09 Feb 2024 | 74.00 | 76.50 | 74.00 | 76.50 | 75.41 | - |
| 08 Feb 2024 | 72.50 | 74.00 | 72.50 | 74.00 | 72.95 | 50 |
| 07 Feb 2024 | 72.00 | 72.50 | 72.00 | 72.50 | 71.47 | - |
| 06 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 71.96 | - |
| 05 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.47 | - |
| 02 Feb 2024 | 72.50 | 73.50 | 72.50 | 73.50 | 72.46 | - |
| 01 Feb 2024 | 73.00 | 73.50 | 73.00 | 73.50 | 72.46 | - |
| 31 Jan 2024 | 70.00 | 73.00 | 70.00 | 73.00 | 71.96 | - |
| 30 Jan 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 69.01 | - |
| 29 Jan 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 69.99 | - |
| 26 Jan 2024 | 73.00 | 73.00 | 70.00 | 70.00 | 69.01 | 239 |
| 26 Jan 2024 | 1 Dividend | |||||
| 25 Jan 2024 | 71.50 | 73.00 | 71.50 | 73.00 | 70.98 | - |
| 24 Jan 2024 | 71.00 | 72.00 | 71.00 | 72.00 | 70.01 | - |
| 23 Jan 2024 | 71.50 | 72.00 | 71.50 | 72.00 | 70.01 | - |
| 22 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.06 | - |
| 19 Jan 2024 | 70.50 | 70.50 | 70.00 | 70.00 | 68.06 | - |
| 18 Jan 2024 | 64.00 | 71.00 | 64.00 | 71.00 | 69.03 | 35 |
| 17 Jan 2024 | 65.00 | 65.00 | 64.50 | 64.50 | 62.71 | - |
| 16 Jan 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 63.69 | - |
| 15 Jan 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 65.14 | - |
| 12 Jan 2024 | 67.00 | 67.50 | 67.00 | 67.00 | 65.14 | 20 |
| 11 Jan 2024 | 65.50 | 68.00 | 65.50 | 68.00 | 66.12 | - |
| 10 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 64.17 | - |
| 09 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.14 | - |
| 08 Jan 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 63.69 | - |
| 05 Jan 2024 | 66.00 | 66.50 | 66.00 | 66.50 | 64.66 | - |
| 04 Jan 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 64.66 | - |
| 03 Jan 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 65.63 | - |
| 02 Jan 2024 | 70.00 | 70.00 | 68.50 | 68.50 | 66.60 | - |
| 29 Dec 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 68.55 | - |
| 28 Dec 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 69.03 | - |
| *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.