BANDAI NAMCO Holdings Inc (N9B.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 100 |
| Jun 28, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| Jun 27, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| Jun 26, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| Jun 25, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| Jun 24, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| Jun 21, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| Jun 20, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| Jun 19, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| Jun 18, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| Jun 17, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| Jun 14, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| Jun 13, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| Jun 12, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| Jun 11, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| Jun 10, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| Jun 07, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| Jun 06, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| Jun 05, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| Jun 04, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| Jun 03, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| May 31, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| May 30, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| May 29, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| May 28, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| May 27, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| May 24, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| May 23, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| May 22, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| May 21, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| May 20, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| May 17, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| May 16, 2024 | 18.83 | 19.23 | 18.83 | 19.23 | 19.23 | 100 |
| May 15, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| May 14, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| May 13, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| May 10, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| May 09, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| May 08, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| May 07, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| May 06, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| May 03, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| May 02, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| Apr 30, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| Apr 29, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| Apr 26, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| Apr 25, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| Apr 24, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| Apr 23, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| Apr 22, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| Apr 19, 2024 | 17.49 | 17.49 | 17.19 | 17.19 | 17.19 | 400 |
| Apr 18, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| Apr 17, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| Apr 16, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| Apr 15, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| Apr 12, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| Apr 11, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Apr 10, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Apr 09, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Apr 08, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Apr 05, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Apr 04, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Apr 03, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Apr 02, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Mar 28, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Mar 28, 2024 | 40 Dividend | |||||
| Mar 27, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| Mar 26, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| Mar 25, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| Mar 22, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| Mar 21, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| Mar 20, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| Mar 19, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| Mar 18, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| Mar 15, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| Mar 14, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| Mar 13, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| Mar 12, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | -22.83 | - |
| Mar 11, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | -22.83 | - |
| Mar 08, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | -22.83 | - |
| Mar 07, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | -22.83 | - |
| Mar 06, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | -22.91 | - |
| Mar 05, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | -22.91 | - |
| Mar 04, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | -22.91 | - |
| Mar 01, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | -22.91 | - |
| Feb 29, 2024 | 18.28 | 18.48 | 18.28 | 18.38 | -22.91 | 202 |
| Feb 28, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | -22.79 | - |
| Feb 27, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | -23.14 | - |
| Feb 26, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | -23.25 | - |
| Feb 23, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | -23.25 | - |
| Feb 22, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | -23.25 | - |
| Feb 21, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | -22.61 | - |
| Feb 20, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | -22.61 | - |
| Feb 19, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | -22.61 | - |
| Feb 16, 2024 | 17.53 | 18.14 | 17.53 | 18.14 | -22.61 | 17 |
| Feb 15, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | -21.22 | - |
| Feb 14, 2024 | 19.00 | 19.00 | 18.38 | 18.38 | -22.91 | 150 |
| Feb 13, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -24.30 | - |
| Feb 12, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -24.30 | - |
| Feb 09, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | -24.32 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.