Nomura Holdings, Inc. (NSE.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:49PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | - |
| Jun 26, 2024 | 5.39 | 5.39 | 5.31 | 5.31 | 5.31 | - |
| Jun 25, 2024 | 5.35 | 5.35 | 5.33 | 5.33 | 5.33 | - |
| Jun 24, 2024 | 5.18 | 5.18 | 5.15 | 5.15 | 5.15 | - |
| Jun 21, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Jun 20, 2024 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | - |
| Jun 19, 2024 | 5.21 | 5.21 | 5.17 | 5.17 | 5.17 | - |
| Jun 18, 2024 | 5.22 | 5.22 | 5.19 | 5.19 | 5.19 | - |
| Jun 17, 2024 | 5.25 | 5.26 | 5.25 | 5.26 | 5.26 | - |
| Jun 14, 2024 | 5.35 | 5.35 | 5.32 | 5.32 | 5.32 | - |
| Jun 13, 2024 | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | - |
| Jun 12, 2024 | 5.34 | 5.34 | 5.32 | 5.32 | 5.32 | - |
| Jun 11, 2024 | 5.47 | 5.47 | 5.43 | 5.43 | 5.43 | 800 |
| Jun 10, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Jun 07, 2024 | 5.65 | 5.66 | 5.65 | 5.65 | 5.65 | 2,500 |
| Jun 06, 2024 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | - |
| Jun 05, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 160 |
| Jun 04, 2024 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | - |
| Jun 03, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| May 31, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| May 30, 2024 | 5.28 | 5.35 | 5.28 | 5.35 | 5.35 | - |
| May 29, 2024 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | 100 |
| May 28, 2024 | 5.40 | 5.41 | 5.40 | 5.41 | 5.41 | - |
| May 27, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| May 24, 2024 | 5.36 | 5.38 | 5.36 | 5.38 | 5.38 | - |
| May 23, 2024 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | - |
| May 22, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| May 21, 2024 | 5.22 | 5.23 | 5.22 | 5.23 | 5.23 | - |
| May 20, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| May 17, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| May 16, 2024 | 5.36 | 5.37 | 5.36 | 5.37 | 5.37 | - |
| May 15, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| May 14, 2024 | 5.14 | 5.14 | 5.10 | 5.14 | 5.14 | 800 |
| May 13, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| May 10, 2024 | 5.19 | 5.19 | 5.18 | 5.18 | 5.18 | - |
| May 09, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| May 08, 2024 | 5.28 | 5.29 | 5.28 | 5.29 | 5.29 | - |
| May 07, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| May 06, 2024 | 5.23 | 5.30 | 5.23 | 5.30 | 5.30 | 500 |
| May 03, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| May 02, 2024 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | 500 |
| Apr 30, 2024 | 5.29 | 5.29 | 5.23 | 5.23 | 5.23 | - |
| Apr 29, 2024 | 5.46 | 5.46 | 5.40 | 5.40 | 5.40 | 2,100 |
| Apr 26, 2024 | 5.35 | 5.38 | 5.35 | 5.38 | 5.38 | - |
| Apr 25, 2024 | 5.31 | 5.31 | 5.26 | 5.26 | 5.26 | - |
| Apr 24, 2024 | 5.46 | 5.46 | 5.37 | 5.37 | 5.37 | - |
| Apr 23, 2024 | 5.37 | 5.41 | 5.37 | 5.41 | 5.41 | - |
| Apr 22, 2024 | 5.34 | 5.40 | 5.34 | 5.40 | 5.40 | - |
| Apr 19, 2024 | 5.27 | 5.30 | 5.27 | 5.30 | 5.30 | - |
| Apr 18, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Apr 17, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Apr 16, 2024 | 5.60 | 5.60 | 5.49 | 5.49 | 5.49 | 600 |
| Apr 15, 2024 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | 1,500 |
| Apr 12, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Apr 11, 2024 | 5.71 | 5.75 | 5.71 | 5.75 | 5.75 | - |
| Apr 10, 2024 | 5.62 | 5.62 | 5.60 | 5.60 | 5.60 | - |
| Apr 09, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| Apr 08, 2024 | 5.55 | 5.73 | 5.55 | 5.73 | 5.73 | 3,500 |
| Apr 05, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 700 |
| Apr 04, 2024 | 5.67 | 5.70 | 5.63 | 5.63 | 5.63 | 1,000 |
| Apr 03, 2024 | 5.58 | 5.64 | 5.58 | 5.64 | 5.64 | - |
| Apr 02, 2024 | 5.82 | 5.82 | 5.60 | 5.60 | 5.60 | 2,777 |
| Mar 28, 2024 | 5.76 | 6.00 | 5.76 | 5.90 | 5.90 | 475 |
| Mar 28, 2024 | 15 Dividend | |||||
| Mar 27, 2024 | 5.89 | 5.89 | 5.86 | 5.86 | -9.14 | - |
| Mar 26, 2024 | 5.93 | 5.94 | 5.89 | 5.89 | -9.19 | 250 |
| Mar 25, 2024 | 6.14 | 6.14 | 5.99 | 5.99 | -9.35 | 6,065 |
| Mar 22, 2024 | 5.91 | 6.09 | 5.91 | 5.93 | -9.27 | 1,735 |
| Mar 21, 2024 | 5.91 | 6.13 | 5.91 | 5.95 | -9.29 | 500 |
| Mar 20, 2024 | 5.71 | 5.71 | 5.69 | 5.69 | -8.89 | - |
| Mar 19, 2024 | 5.67 | 5.74 | 5.67 | 5.74 | -8.96 | 400 |
| Mar 18, 2024 | 5.66 | 5.70 | 5.66 | 5.70 | -8.90 | 2,000 |
| Mar 15, 2024 | 5.57 | 5.59 | 5.57 | 5.59 | -8.73 | 3,700 |
| Mar 14, 2024 | 5.52 | 5.59 | 5.52 | 5.59 | -8.72 | - |
| Mar 13, 2024 | 5.45 | 5.60 | 5.45 | 5.45 | -8.52 | 50 |
| Mar 12, 2024 | 5.41 | 5.51 | 5.41 | 5.51 | -8.61 | - |
| Mar 11, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | -8.49 | - |
| Mar 08, 2024 | 5.60 | 5.66 | 5.59 | 5.59 | -8.74 | 11,950 |
| Mar 07, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | -8.79 | - |
| Mar 06, 2024 | 5.51 | 5.58 | 5.51 | 5.58 | -8.72 | 500 |
| Mar 05, 2024 | 5.43 | 5.55 | 5.43 | 5.44 | -8.50 | 1,500 |
| Mar 04, 2024 | 5.36 | 5.49 | 5.36 | 5.49 | -8.57 | 680 |
| Mar 01, 2024 | 5.28 | 5.31 | 5.28 | 5.31 | -8.29 | - |
| Feb 29, 2024 | 5.15 | 5.18 | 5.15 | 5.18 | -8.08 | - |
| Feb 28, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | -8.10 | - |
| Feb 27, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | -8.11 | - |
| Feb 26, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | -7.99 | - |
| Feb 23, 2024 | 5.14 | 5.20 | 5.14 | 5.20 | -8.13 | - |
| Feb 22, 2024 | 5.28 | 5.28 | 5.14 | 5.14 | -8.02 | 87,673 |
| Feb 21, 2024 | 5.03 | 5.04 | 5.03 | 5.04 | -7.87 | - |
| Feb 20, 2024 | 5.03 | 5.16 | 5.00 | 5.00 | -7.80 | 400 |
| Feb 19, 2024 | 5.12 | 5.12 | 5.09 | 5.09 | -7.94 | - |
| Feb 16, 2024 | 5.05 | 5.05 | 5.01 | 5.01 | -7.83 | 450 |
| Feb 15, 2024 | 4.93 | 4.96 | 4.93 | 4.96 | -7.74 | - |
| Feb 14, 2024 | 4.92 | 4.97 | 4.92 | 4.97 | -7.76 | - |
| Feb 13, 2024 | 4.99 | 4.99 | 4.92 | 4.92 | -7.68 | - |
| Feb 12, 2024 | 4.99 | 4.99 | 4.95 | 4.95 | -7.73 | - |
| Feb 09, 2024 | 4.92 | 4.97 | 4.92 | 4.97 | -7.76 | - |
| Feb 08, 2024 | 5.01 | 5.02 | 4.97 | 4.97 | -7.76 | 9 |
| Feb 07, 2024 | 4.98 | 5.03 | 4.98 | 5.03 | -7.86 | - |
| *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.