NEC Corp (NEC1.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Jun 27, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
| Jun 26, 2024 | 76.90 | 76.90 | 76.72 | 76.72 | 76.72 | 50 |
| Jun 25, 2024 | 75.52 | 76.28 | 75.52 | 76.28 | 76.28 | 6 |
| Jun 24, 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
| Jun 21, 2024 | 73.38 | 73.56 | 73.38 | 73.56 | 73.56 | 147 |
| Jun 20, 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
| Jun 19, 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
| Jun 18, 2024 | 73.78 | 74.98 | 73.78 | 74.98 | 74.98 | 42 |
| Jun 17, 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
| Jun 14, 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
| Jun 13, 2024 | 71.86 | 72.02 | 71.70 | 72.02 | 72.02 | 21 |
| Jun 12, 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
| Jun 11, 2024 | 72.70 | 73.48 | 72.70 | 73.48 | 73.48 | 35 |
| Jun 10, 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
| Jun 07, 2024 | 71.02 | 71.12 | 71.02 | 71.12 | 71.12 | 57 |
| Jun 06, 2024 | 69.60 | 69.60 | 69.54 | 69.54 | 69.54 | 6 |
| Jun 05, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
| Jun 04, 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| Jun 03, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| May 31, 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| May 30, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
| May 29, 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| May 28, 2024 | 69.52 | 70.62 | 69.52 | 70.62 | 70.62 | 300 |
| May 27, 2024 | 69.52 | 70.08 | 69.52 | 69.56 | 69.56 | 247 |
| May 24, 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| May 23, 2024 | 67.14 | 67.14 | 66.94 | 66.94 | 66.94 | - |
| May 22, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| May 21, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| May 20, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
| May 17, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| May 16, 2024 | 65.02 | 65.76 | 65.02 | 65.76 | 65.76 | 17 |
| May 15, 2024 | 64.18 | 64.78 | 64.18 | 64.78 | 64.78 | 80 |
| May 14, 2024 | 63.80 | 63.82 | 63.80 | 63.82 | 63.82 | - |
| May 13, 2024 | 63.80 | 64.62 | 63.64 | 64.62 | 64.62 | 36 |
| May 10, 2024 | 63.32 | 64.80 | 62.84 | 64.80 | 64.80 | 57 |
| May 09, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| May 08, 2024 | 64.76 | 64.76 | 64.72 | 64.72 | 64.72 | 77 |
| May 07, 2024 | 68.10 | 68.92 | 68.10 | 68.92 | 68.92 | 71 |
| May 06, 2024 | 66.38 | 68.60 | 66.38 | 68.60 | 68.60 | 77 |
| May 03, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| May 02, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 5 |
| Apr 30, 2024 | 68.00 | 68.14 | 68.00 | 68.14 | 68.14 | - |
| Apr 29, 2024 | 64.62 | 65.94 | 64.62 | 64.98 | 64.98 | 466 |
| Apr 26, 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| Apr 25, 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| Apr 24, 2024 | 65.90 | 66.26 | 65.44 | 65.44 | 65.44 | 109 |
| Apr 23, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Apr 22, 2024 | 63.98 | 64.82 | 63.98 | 64.82 | 64.82 | 38 |
| Apr 19, 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
| Apr 18, 2024 | 66.02 | 66.26 | 66.02 | 66.26 | 66.26 | 15 |
| Apr 17, 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| Apr 16, 2024 | 66.62 | 66.78 | 66.62 | 66.78 | 66.78 | 20 |
| Apr 15, 2024 | 69.42 | 69.70 | 69.42 | 69.70 | 69.70 | - |
| Apr 12, 2024 | 69.48 | 72.34 | 69.48 | 72.34 | 72.34 | 78 |
| Apr 11, 2024 | 69.30 | 70.24 | 69.30 | 70.24 | 70.24 | 86 |
| Apr 10, 2024 | 68.56 | 70.08 | 68.56 | 70.08 | 70.08 | 70 |
| Apr 09, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
| Apr 08, 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| Apr 05, 2024 | 67.02 | 68.20 | 67.02 | 68.20 | 68.20 | 130 |
| Apr 04, 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| Apr 03, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| Apr 02, 2024 | 66.68 | 67.02 | 66.68 | 66.92 | 66.92 | 4 |
| Mar 28, 2024 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | - |
| Mar 28, 2024 | 60 Dividend | |||||
| Mar 27, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 6.50 | - |
| Mar 26, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 6.45 | - |
| Mar 25, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 6.55 | - |
| Mar 22, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 6.70 | - |
| Mar 21, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 6.65 | - |
| Mar 20, 2024 | 64.50 | 65.50 | 64.50 | 65.50 | 6.40 | 78 |
| Mar 19, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 6.35 | - |
| Mar 18, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 6.45 | - |
| Mar 15, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 6.55 | - |
| Mar 14, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 6.35 | - |
| Mar 13, 2024 | 63.50 | 64.50 | 63.50 | 64.50 | 6.30 | 18 |
| Mar 12, 2024 | 60.50 | 61.50 | 60.50 | 61.50 | 6.01 | 210 |
| Mar 11, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 6.01 | 10 |
| Mar 08, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 6.16 | - |
| Mar 07, 2024 | 62.50 | 64.50 | 62.50 | 64.50 | 6.30 | 10 |
| Mar 06, 2024 | 62.50 | 63.50 | 62.50 | 63.50 | 6.21 | 95 |
| Mar 05, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 6.11 | - |
| Mar 04, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 6.01 | - |
| Mar 01, 2024 | 63.00 | 65.00 | 63.00 | 65.00 | 6.35 | 427 |
| Feb 29, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 6.06 | - |
| Feb 28, 2024 | 60.50 | 61.50 | 60.50 | 61.50 | 6.01 | 123 |
| Feb 27, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 6.01 | - |
| Feb 26, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 6.11 | - |
| Feb 23, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 5.86 | - |
| Feb 22, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 5.82 | - |
| Feb 21, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 5.82 | - |
| Feb 20, 2024 | 60.00 | 60.50 | 60.00 | 60.50 | 5.91 | 500 |
| Feb 19, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 5.96 | - |
| Feb 16, 2024 | 61.00 | 61.50 | 61.00 | 61.50 | 6.01 | 48 |
| Feb 15, 2024 | 59.50 | 60.00 | 59.50 | 60.00 | 5.86 | 160 |
| Feb 14, 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 5.96 | 170 |
| Feb 13, 2024 | 60.00 | 60.50 | 60.00 | 60.50 | 5.91 | 170 |
| Feb 12, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 5.67 | - |
| Feb 09, 2024 | 58.00 | 59.50 | 58.00 | 59.50 | 5.82 | 200 |
| Feb 08, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 5.67 | 20 |
| *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.