The New York Times Company (NYT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
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 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | 50 |
| 02 May 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 30 Apr 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 29 Apr 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 26 Apr 2024 | 40.39 | 40.88 | 40.39 | 40.88 | 40.88 | 50 |
| 25 Apr 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 24 Apr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 23 Apr 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 22 Apr 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 19 Apr 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 18 Apr 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 17 Apr 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 16 Apr 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 15 Apr 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 12 Apr 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 11 Apr 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 10 Apr 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 09 Apr 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 08 Apr 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 05 Apr 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 04 Apr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 03 Apr 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 02 Apr 2024 | 39.72 | 39.72 | 39.70 | 39.70 | 39.70 | 400 |
| 02 Apr 2024 | 0.13 Dividend | |||||
| 28 Mar 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.43 | - |
| 27 Mar 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.18 | - |
| 26 Mar 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.23 | - |
| 25 Mar 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.13 | - |
| 22 Mar 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.29 | - |
| 21 Mar 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.61 | - |
| 20 Mar 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.64 | - |
| 19 Mar 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.60 | - |
| 18 Mar 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 39.88 | - |
| 15 Mar 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.83 | - |
| 14 Mar 2024 | 40.16 | 40.24 | 40.16 | 40.24 | 40.11 | 85 |
| 13 Mar 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.79 | - |
| 12 Mar 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.20 | - |
| 11 Mar 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.30 | - |
| 08 Mar 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.34 | - |
| 07 Mar 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.16 | - |
| 06 Mar 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 38.94 | - |
| 05 Mar 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.01 | - |
| 04 Mar 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.50 | - |
| 01 Mar 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.79 | - |
| 29 Feb 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.17 | - |
| 28 Feb 2024 | 40.38 | 40.62 | 40.38 | 40.62 | 40.49 | 95 |
| 27 Feb 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.86 | - |
| 26 Feb 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 39.95 | - |
| 23 Feb 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.69 | - |
| 22 Feb 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 39.95 | - |
| 21 Feb 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.73 | - |
| 20 Feb 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.43 | - |
| 19 Feb 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.47 | - |
| 16 Feb 2024 | 41.22 | 41.22 | 40.31 | 40.31 | 40.18 | 50 |
| 15 Feb 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.03 | - |
| 14 Feb 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.04 | - |
| 13 Feb 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.86 | - |
| 12 Feb 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.49 | - |
| 09 Feb 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.33 | - |
| 08 Feb 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.51 | - |
| 07 Feb 2024 | 44.99 | 44.99 | 43.81 | 43.81 | 43.67 | 111 |
| 06 Feb 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.08 | - |
| 05 Feb 2024 | 44.97 | 45.01 | 44.97 | 45.01 | 44.87 | 50 |
| 02 Feb 2024 | 45.10 | 45.21 | 45.10 | 45.21 | 45.07 | 50 |
| 01 Feb 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.77 | - |
| 31 Jan 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.47 | - |
| 30 Jan 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.59 | - |
| 29 Jan 2024 | 45.21 | 45.21 | 45.20 | 45.20 | 45.06 | - |
| 26 Jan 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.10 | - |
| 25 Jan 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.65 | - |
| 24 Jan 2024 | 44.77 | 44.82 | 44.77 | 44.82 | 44.68 | 90 |
| 23 Jan 2024 | 44.10 | 44.92 | 44.10 | 44.92 | 44.78 | 50 |
| 22 Jan 2024 | 43.97 | 43.97 | 43.95 | 43.95 | 43.81 | - |
| 19 Jan 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.45 | - |
| 18 Jan 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.11 | - |
| 17 Jan 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.32 | - |
| 16 Jan 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.66 | - |
| 15 Jan 2024 | 44.78 | 44.96 | 44.78 | 44.96 | 44.82 | 11 |
| 12 Jan 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.32 | - |
| 11 Jan 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.72 | - |
| 10 Jan 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.19 | - |
| 09 Jan 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.01 | - |
| 08 Jan 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.17 | - |
| 05 Jan 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.45 | - |
| 04 Jan 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 42.96 | - |
| 03 Jan 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.41 | - |
| 02 Jan 2024 | 44.32 | 44.45 | 44.32 | 44.45 | 44.31 | 1 |
| 02 Jan 2024 | 0.11 Dividend | |||||
| 29 Dec 2023 | 43.75 | 43.77 | 43.75 | 43.77 | 43.52 | - |
| 28 Dec 2023 | 42.56 | 42.56 | 42.56 | 42.56 | 42.32 | - |
| 27 Dec 2023 | 41.69 | 41.69 | 41.69 | 41.69 | 41.45 | - |
| 22 Dec 2023 | 41.56 | 41.56 | 41.56 | 41.56 | 41.32 | - |
| 21 Dec 2023 | 41.85 | 41.85 | 41.85 | 41.85 | 41.61 | - |
| 20 Dec 2023 | 42.09 | 42.09 | 42.09 | 42.09 | 41.85 | 30 |
| 19 Dec 2023 | 41.71 | 41.71 | 41.71 | 41.71 | 41.47 | - |
| 18 Dec 2023 | 41.75 | 41.75 | 41.75 | 41.75 | 41.51 | - |
| 15 Dec 2023 | 42.33 | 42.33 | 42.33 | 42.33 | 42.09 | - |
| 14 Dec 2023 | 43.32 | 43.32 | 43.32 | 43.32 | 43.07 | - |
| 13 Dec 2023 | 42.97 | 42.97 | 42.97 | 42.97 | 42.72 | - |
| 12 Dec 2023 | 43.08 | 43.14 | 43.08 | 43.14 | 42.89 | 120 |
| *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.