UK markets open in 57 minutes
NIKKEI 225
38,760.41 +524.34 (+1.37%) HANG SENG
18,498.12 -80.18 (-0.43%) CRUDE OIL
78.64 +0.16 (+0.20%) GOLD FUTURES
2,330.80 -0.40 (-0.02%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,773.43 -416.52 (-0.81%)
New York Times Co (NYT.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | 100 |
| 03 May 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 02 May 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 30 Apr 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 29 Apr 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 26 Apr 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 25 Apr 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 24 Apr 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 23 Apr 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 22 Apr 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 19 Apr 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 18 Apr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 17 Apr 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 16 Apr 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 15 Apr 2024 | 40.14 | 40.14 | 40.12 | 40.12 | 40.12 | - |
| 12 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 11 Apr 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 10 Apr 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 09 Apr 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 08 Apr 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 05 Apr 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 04 Apr 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 03 Apr 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 02 Apr 2024 | 40.01 | 40.01 | 39.53 | 39.53 | 39.53 | 100 |
| 02 Apr 2024 | 0.13 Dividend | |||||
| 28 Mar 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.43 | - |
| 27 Mar 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.30 | - |
| 26 Mar 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.30 | - |
| 25 Mar 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.30 | - |
| 22 Mar 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.31 | - |
| 21 Mar 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.76 | - |
| 20 Mar 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.78 | - |
| 19 Mar 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.78 | - |
| 18 Mar 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.00 | - |
| 15 Mar 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.00 | - |
| 14 Mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.02 | - |
| 13 Mar 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 39.94 | - |
| 12 Mar 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.13 | - |
| 11 Mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.36 | - |
| 08 Mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.36 | - |
| 07 Mar 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.16 | - |
| 06 Mar 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.09 | - |
| 05 Mar 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.22 | - |
| 04 Mar 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.69 | - |
| 01 Mar 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.81 | - |
| 29 Feb 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.25 | - |
| 28 Feb 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.25 | - |
| 27 Feb 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 39.91 | - |
| 26 Feb 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 39.91 | - |
| 23 Feb 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 39.89 | - |
| 22 Feb 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 39.96 | - |
| 21 Feb 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 39.96 | - |
| 20 Feb 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.55 | - |
| 19 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.67 | - |
| 16 Feb 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.08 | - |
| 15 Feb 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.03 | - |
| 14 Feb 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.03 | - |
| 13 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.87 | - |
| 12 Feb 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.57 | - |
| 09 Feb 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.57 | - |
| 08 Feb 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.70 | - |
| 07 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.86 | - |
| 06 Feb 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.32 | - |
| 05 Feb 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 44.95 | - |
| 02 Feb 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 44.95 | - |
| 01 Feb 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 44.95 | - |
| 31 Jan 2024 | 45.74 | 45.87 | 45.74 | 45.87 | 45.72 | 7 |
| 30 Jan 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.59 | - |
| 29 Jan 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.08 | - |
| 26 Jan 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.08 | - |
| 25 Jan 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.65 | - |
| 24 Jan 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.64 | - |
| 23 Jan 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.96 | - |
| 22 Jan 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.82 | - |
| 19 Jan 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.44 | - |
| 18 Jan 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.32 | - |
| 17 Jan 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.51 | - |
| 16 Jan 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.66 | - |
| 15 Jan 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.30 | - |
| 12 Jan 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.30 | - |
| 11 Jan 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.73 | - |
| 10 Jan 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.19 | - |
| 09 Jan 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 42.99 | - |
| 08 Jan 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.34 | - |
| 05 Jan 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.67 | - |
| 04 Jan 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.18 | - |
| 03 Jan 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.58 | - |
| 02 Jan 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.18 | - |
| 02 Jan 2024 | 0.11 Dividend | |||||
| 29 Dec 2023 | 43.74 | 43.74 | 43.74 | 43.74 | 43.49 | - |
| 28 Dec 2023 | 42.55 | 42.55 | 42.55 | 42.55 | 42.31 | - |
| 27 Dec 2023 | 41.72 | 41.72 | 41.72 | 41.72 | 41.48 | - |
| 22 Dec 2023 | 41.72 | 41.72 | 41.72 | 41.72 | 41.48 | - |
| 21 Dec 2023 | 42.06 | 42.06 | 42.06 | 42.06 | 41.82 | - |
| 20 Dec 2023 | 42.08 | 42.08 | 42.08 | 42.08 | 41.84 | - |
| 19 Dec 2023 | 41.93 | 41.93 | 41.93 | 41.93 | 41.69 | - |
| 18 Dec 2023 | 41.98 | 41.98 | 41.98 | 41.98 | 41.74 | - |
| 15 Dec 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.26 | - |
| 14 Dec 2023 | 43.31 | 43.31 | 43.31 | 43.31 | 43.06 | - |
| 13 Dec 2023 | 43.21 | 43.21 | 43.21 | 43.21 | 42.96 | - |
| *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.