NCR Voyix Corporation (NCR1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 45 |
| May 16, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| May 15, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| May 14, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| May 13, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| May 10, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| May 09, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| May 08, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| May 07, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| May 06, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| May 03, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 45 |
| May 02, 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 4 |
| Apr 30, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Apr 29, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Apr 26, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Apr 25, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Apr 24, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Apr 23, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Apr 22, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Apr 19, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Apr 18, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Apr 17, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Apr 16, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Apr 15, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Apr 12, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Apr 11, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Apr 10, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Apr 09, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Apr 08, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Apr 05, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Apr 04, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Apr 03, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Apr 02, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Mar 28, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| Mar 27, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| Mar 26, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| Mar 25, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| Mar 22, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Mar 21, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Mar 20, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| Mar 19, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| Mar 18, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| Mar 15, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| Mar 14, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| Mar 13, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| Mar 12, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| Mar 11, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| Mar 08, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Mar 07, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Mar 06, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Mar 05, 2024 | 10.55 | 10.61 | 10.55 | 10.61 | 10.61 | 200 |
| Mar 04, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Mar 01, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| Feb 29, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 100 |
| Feb 28, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| Feb 27, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| Feb 26, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Feb 23, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| Feb 22, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| Feb 21, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| Feb 20, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| Feb 19, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| Feb 16, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| Feb 15, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Feb 14, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Feb 13, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Feb 12, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| Feb 09, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| Feb 08, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| Feb 07, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| Feb 06, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| Feb 05, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| Feb 02, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| Feb 01, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| Jan 31, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| Jan 30, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Jan 29, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| Jan 26, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| Jan 25, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| Jan 24, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| Jan 23, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| Jan 22, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| Jan 19, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Jan 18, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| Jan 17, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| Jan 16, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Jan 15, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| Jan 12, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| Jan 11, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| Jan 10, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| Jan 09, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| Jan 08, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| Jan 05, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Jan 04, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Jan 03, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| Jan 02, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| Dec 29, 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Dec 28, 2023 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| Dec 27, 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| Dec 22, 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| *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.