Canada markets close in 4 hours 34 minutes

BANDAI NAMCO Holdings Inc (N9B.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
17.84-0.10 (-0.56%)
As of 10:37AM CEST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 202417.9017.9017.8417.8417.84-
May 22, 202417.9417.9417.9417.9417.94-
May 21, 202418.1618.1618.1618.1618.16-
May 20, 202418.1218.1218.1218.1218.12-
May 17, 202418.3218.3218.3218.3218.32-
May 16, 202418.5918.5918.5918.5918.59-
May 15, 202418.3318.3318.3318.3318.33-
May 14, 202418.9118.9118.9118.9118.91-
May 13, 202418.6818.6818.6318.6318.63-
May 10, 202418.4218.4218.4218.4218.42-
May 09, 202417.5817.5817.5817.5817.58-
May 08, 202417.6517.6517.6517.6517.65-
May 07, 202417.9018.1917.9018.1918.19100
May 06, 202417.5917.5917.5917.5917.59-
May 03, 202417.7417.7417.7417.7417.74-
May 02, 202417.5617.5617.5617.5617.56-
Apr 30, 202417.4517.4917.4517.4917.49-
Apr 29, 202417.1117.2417.1117.2417.24-
Apr 26, 202417.2917.2917.2917.2917.29-
Apr 25, 202417.5017.5017.5017.5017.50-
Apr 24, 202417.5017.5017.5017.5017.50-
Apr 23, 202417.5017.5017.5017.5017.50-
Apr 22, 202417.4417.4417.4417.4417.44-
Apr 19, 202417.1517.1517.1517.1517.15-
Apr 18, 202417.3717.3717.3717.3717.37-
Apr 17, 202417.3017.3017.3017.3017.30-
Apr 16, 202417.3617.3617.3617.3617.36-
Apr 15, 202417.3817.4017.3817.4017.40-
Apr 12, 202417.4217.4217.4217.4217.42-
Apr 11, 202417.2817.2817.2817.2817.28-
Apr 10, 202417.2617.2617.2617.2617.26-
Apr 09, 202417.0217.0217.0217.0217.02-
Apr 08, 202416.8216.8216.8216.8216.82-
Apr 05, 202416.7416.7416.7416.7416.74-
Apr 04, 202416.8816.8816.8816.8816.88-
Apr 03, 202416.7216.7216.7216.7216.72-
Apr 02, 202417.0317.0817.0317.0817.08-
Mar 28, 202416.9417.0016.9417.0017.00-
Mar 28, 202440 Dividend
Mar 27, 202417.4417.4417.4417.44-22.56-
Mar 26, 202417.1717.6017.1717.60-22.772,818
Mar 25, 202417.1917.1917.1917.19-22.24-
Mar 22, 202417.5817.6117.5817.61-22.79-
Mar 21, 202417.3317.8417.3317.84-23.08350
Mar 20, 202417.2417.2417.2417.24-22.30-
Mar 19, 202417.4117.4117.4117.41-22.52-
Mar 18, 202417.1917.1917.1917.19-22.24-
Mar 15, 202417.1817.1817.1817.18-22.22-
Mar 14, 202417.5517.5517.5517.55-22.70-
Mar 13, 202417.0917.0917.0917.09-22.11-
Mar 12, 202417.6917.6917.6917.69-22.89-
Mar 11, 202417.7817.7817.7817.78-23.01-
Mar 08, 202417.7317.7317.7317.73-22.93-
Mar 07, 202417.6617.6617.6617.66-22.84-
Mar 06, 202417.7417.7417.7417.74-22.94-
Mar 05, 202417.6717.6717.6717.67-22.86-
Mar 04, 202418.0918.0918.0918.09-23.41-
Mar 01, 202418.1518.1518.1518.15-23.47-
Feb 29, 202417.5619.8017.5619.80-25.61-
Feb 28, 202417.5917.5917.5917.59-22.76-
Feb 27, 202417.8617.9017.8617.90-23.15-
Feb 26, 202418.2518.2518.2518.25-23.60-
Feb 23, 202418.4018.4018.4018.40-23.80-
Feb 22, 202418.5818.5818.5818.58-24.03-
Feb 21, 202418.1418.1418.1418.14-23.47-
Feb 20, 202417.8017.8017.8017.80-23.03-
Feb 19, 202417.7417.7417.7417.74-22.94-
Feb 16, 202417.5217.5217.5217.52-22.67-
Feb 15, 202416.2516.2516.2516.25-21.01-
Feb 14, 202417.0017.0017.0017.00-21.99-
Feb 13, 202419.3319.3319.3319.33-25.00-
Feb 12, 202418.9118.9118.9118.91-24.46-
Feb 09, 202418.8318.8318.8318.83-24.35-
Feb 08, 202419.2819.2819.2819.28-24.94-
Feb 07, 202418.8118.8118.8118.81-24.33-
Feb 06, 202419.0919.0919.0919.09-24.70-
Feb 05, 202419.4519.4519.4519.45-25.17-
Feb 02, 202419.6519.6519.6519.65-25.42-
Feb 01, 202419.3619.3619.3619.36-25.05-
Jan 31, 202419.9319.9319.9319.93-25.78-
Jan 30, 202419.8119.8119.8119.81-25.63-
Jan 29, 202419.9419.9419.9419.94-25.80-
Jan 26, 202419.5019.5219.5019.52-25.26-
Jan 25, 202419.1919.1919.1919.19-24.82-
Jan 24, 202418.9618.9618.9618.96-24.53-
Jan 23, 202418.8918.8918.8918.89-24.44-
Jan 22, 202419.0919.0919.0919.09-24.7020
Jan 19, 202418.3818.3818.3818.38-23.77-
Jan 18, 202418.8318.8318.8318.83-24.35-
Jan 17, 202419.2419.2419.2419.24-24.89-
Jan 16, 202419.0719.0719.0719.07-24.66-
Jan 15, 202418.8418.8418.8418.84-24.38-
Jan 12, 202418.8418.8418.8418.84-24.38-
Jan 11, 202418.7018.9118.7018.91-24.4654
Jan 10, 202418.5818.5818.5018.50-23.93540
Jan 09, 202418.3018.6818.3018.68-24.1751
Jan 08, 202417.8217.8217.8217.82-23.05-
Jan 05, 202417.7017.7017.7017.70-22.90-
Jan 04, 202418.0818.5818.0818.58-24.03540
Jan 03, 202417.9417.9417.9417.94-23.21-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...