NEC Corporation (NEC1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:59AM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| Jun 20, 2024 | 74.66 | 74.66 | 74.50 | 74.50 | 74.50 | - |
| Jun 19, 2024 | 74.56 | 74.56 | 74.36 | 74.36 | 74.36 | - |
| Jun 18, 2024 | 73.68 | 73.72 | 73.68 | 73.72 | 73.72 | - |
| Jun 17, 2024 | 72.90 | 72.90 | 72.50 | 72.50 | 72.50 | - |
| Jun 14, 2024 | 74.16 | 74.16 | 72.90 | 72.90 | 72.90 | 14 |
| Jun 13, 2024 | 72.04 | 72.54 | 72.04 | 72.54 | 72.54 | - |
| Jun 12, 2024 | 72.30 | 72.30 | 72.06 | 72.06 | 72.06 | - |
| Jun 11, 2024 | 72.76 | 73.16 | 72.76 | 73.02 | 73.02 | 54 |
| Jun 10, 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
| Jun 07, 2024 | 71.08 | 71.20 | 70.40 | 70.40 | 70.40 | 100 |
| Jun 06, 2024 | 69.98 | 70.00 | 69.72 | 69.72 | 69.72 | 224 |
| Jun 05, 2024 | 68.08 | 68.08 | 68.02 | 68.02 | 68.02 | - |
| Jun 04, 2024 | 68.62 | 68.90 | 68.62 | 68.90 | 68.90 | - |
| Jun 03, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| May 31, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| May 30, 2024 | 66.20 | 66.20 | 65.90 | 65.90 | 65.90 | - |
| May 29, 2024 | 67.56 | 67.64 | 67.56 | 67.64 | 67.64 | - |
| May 28, 2024 | 69.58 | 70.64 | 69.56 | 69.56 | 69.56 | 140 |
| May 27, 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
| May 24, 2024 | 67.38 | 67.38 | 67.24 | 67.24 | 67.24 | - |
| May 23, 2024 | 67.20 | 67.20 | 67.12 | 67.20 | 67.20 | 105 |
| May 22, 2024 | 65.52 | 65.62 | 65.52 | 65.62 | 65.62 | - |
| May 21, 2024 | 65.30 | 65.32 | 65.30 | 65.32 | 65.32 | - |
| May 20, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| May 17, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| May 16, 2024 | 65.06 | 65.06 | 64.68 | 64.68 | 64.68 | - |
| May 15, 2024 | 64.30 | 64.70 | 64.30 | 64.70 | 64.70 | 119 |
| May 14, 2024 | 63.90 | 63.90 | 63.68 | 63.68 | 63.68 | - |
| May 13, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| May 10, 2024 | 63.00 | 63.38 | 63.00 | 63.38 | 63.38 | 100 |
| May 09, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| May 08, 2024 | 64.78 | 64.78 | 64.64 | 64.64 | 64.64 | - |
| May 07, 2024 | 68.16 | 68.16 | 68.06 | 68.06 | 68.06 | - |
| May 06, 2024 | 67.08 | 67.08 | 67.02 | 67.04 | 67.04 | 97 |
| May 03, 2024 | 67.52 | 67.52 | 67.44 | 67.44 | 67.44 | - |
| May 02, 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| Apr 30, 2024 | 67.98 | 67.98 | 67.80 | 67.80 | 67.80 | - |
| Apr 29, 2024 | 65.52 | 65.52 | 65.00 | 65.00 | 65.00 | 2 |
| Apr 26, 2024 | 65.50 | 65.50 | 63.96 | 63.96 | 63.96 | 607 |
| Apr 25, 2024 | 64.02 | 64.20 | 62.12 | 62.12 | 62.12 | 290 |
| Apr 24, 2024 | 66.08 | 66.08 | 64.74 | 64.74 | 64.74 | 76 |
| Apr 23, 2024 | 64.92 | 65.74 | 64.92 | 65.74 | 65.74 | 7 |
| Apr 22, 2024 | 64.18 | 64.50 | 64.18 | 64.50 | 64.50 | 47 |
| Apr 19, 2024 | 65.08 | 65.08 | 64.02 | 64.02 | 64.02 | - |
| Apr 18, 2024 | 66.08 | 66.12 | 66.06 | 66.12 | 66.12 | 50 |
| Apr 17, 2024 | 66.78 | 66.78 | 66.62 | 66.62 | 66.62 | 1 |
| Apr 16, 2024 | 66.76 | 66.76 | 66.62 | 66.62 | 66.62 | 1 |
| Apr 15, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
| Apr 12, 2024 | 70.24 | 71.50 | 70.24 | 71.50 | 71.50 | 60 |
| Apr 11, 2024 | 69.46 | 69.52 | 69.46 | 69.52 | 69.52 | - |
| Apr 10, 2024 | 68.52 | 69.64 | 68.50 | 68.50 | 68.50 | 150 |
| Apr 09, 2024 | 68.40 | 68.50 | 68.40 | 68.50 | 68.50 | - |
| Apr 08, 2024 | 67.90 | 68.86 | 67.90 | 68.86 | 68.86 | 60 |
| Apr 05, 2024 | 67.06 | 67.06 | 66.88 | 66.88 | 66.88 | 50 |
| Apr 04, 2024 | 67.04 | 67.34 | 67.04 | 67.34 | 67.34 | - |
| Apr 03, 2024 | 65.90 | 65.90 | 65.52 | 65.52 | 65.52 | - |
| Apr 02, 2024 | 67.60 | 67.60 | 66.60 | 66.60 | 66.60 | 20 |
| Mar 28, 2024 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | - |
| Mar 28, 2024 | 60 Dividend | |||||
| Mar 27, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 7.00 | 1 |
| Mar 26, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 6.90 | - |
| Mar 25, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 7.00 | - |
| Mar 22, 2024 | 68.50 | 69.50 | 68.50 | 68.50 | 7.16 | 29 |
| Mar 21, 2024 | 68.00 | 69.00 | 67.50 | 68.00 | 7.10 | 350 |
| Mar 20, 2024 | 65.50 | 65.50 | 64.50 | 64.50 | 6.74 | 337 |
| Mar 19, 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 6.84 | 76 |
| Mar 18, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 7.05 | 10 |
| Mar 15, 2024 | 67.50 | 68.50 | 67.50 | 67.50 | 7.05 | 700 |
| Mar 14, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 6.84 | - |
| Mar 13, 2024 | 64.00 | 64.50 | 63.50 | 63.50 | 6.63 | 94 |
| Mar 12, 2024 | 61.50 | 62.50 | 61.50 | 62.50 | 6.53 | - |
| Mar 11, 2024 | 61.50 | 63.00 | 61.50 | 61.50 | 6.43 | 162 |
| Mar 08, 2024 | 63.00 | 63.50 | 62.00 | 62.00 | 6.48 | 265 |
| Mar 07, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 6.58 | - |
| Mar 06, 2024 | 62.50 | 63.00 | 62.50 | 63.00 | 6.58 | 600 |
| Mar 05, 2024 | 62.50 | 62.50 | 61.00 | 61.00 | 6.37 | 207 |
| Mar 04, 2024 | 62.50 | 63.50 | 62.00 | 62.00 | 6.48 | 462 |
| Mar 01, 2024 | 63.00 | 64.50 | 63.00 | 64.50 | 6.74 | 30 |
| Feb 29, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 6.48 | 53 |
| Feb 28, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 6.32 | - |
| Feb 27, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 6.48 | - |
| Feb 26, 2024 | 62.50 | 63.00 | 62.50 | 63.00 | 6.58 | 253 |
| Feb 23, 2024 | 60.50 | 61.00 | 60.00 | 60.50 | 6.32 | 78 |
| Feb 22, 2024 | 60.00 | 60.50 | 60.00 | 60.50 | 6.32 | - |
| Feb 21, 2024 | 59.50 | 60.00 | 59.50 | 60.00 | 6.27 | - |
| Feb 20, 2024 | 60.50 | 60.50 | 59.50 | 59.50 | 6.22 | 52 |
| Feb 19, 2024 | 61.50 | 62.00 | 61.50 | 61.50 | 6.43 | 513 |
| Feb 16, 2024 | 61.50 | 61.50 | 61.00 | 61.00 | 6.37 | 67 |
| Feb 15, 2024 | 59.50 | 61.00 | 59.50 | 61.00 | 6.37 | 42 |
| Feb 14, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 6.27 | - |
| Feb 13, 2024 | 60.00 | 60.00 | 59.50 | 59.50 | 6.22 | 70 |
| Feb 12, 2024 | 59.00 | 59.50 | 59.00 | 59.00 | 6.16 | 40 |
| Feb 09, 2024 | 58.50 | 58.50 | 58.00 | 58.00 | 6.06 | - |
| Feb 08, 2024 | 59.50 | 59.50 | 58.50 | 58.50 | 6.11 | 9 |
| Feb 07, 2024 | 59.50 | 60.00 | 59.00 | 59.00 | 6.16 | 200 |
| Feb 06, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 6.22 | 33 |
| Feb 05, 2024 | 61.50 | 61.50 | 60.50 | 60.50 | 6.32 | 550 |
| Feb 02, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 6.37 | - |
| Feb 01, 2024 | 60.50 | 60.50 | 60.00 | 60.00 | 6.27 | - |
| *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.