Nintendo Co., Ltd. (NTO.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 04:12PM CEST. Market open.
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 49.86 | 50.48 | 49.86 | 50.48 | 50.48 | 20 |
| Jun 26, 2024 | 50.22 | 50.22 | 49.82 | 49.82 | 49.82 | 20 |
| Jun 25, 2024 | 50.00 | 50.76 | 50.00 | 50.26 | 50.26 | 130 |
| Jun 24, 2024 | 49.98 | 49.98 | 49.31 | 49.31 | 49.31 | 10 |
| Jun 21, 2024 | 49.52 | 50.28 | 49.52 | 50.28 | 50.28 | 20 |
| Jun 20, 2024 | 49.33 | 50.34 | 49.33 | 49.56 | 49.56 | 205 |
| Jun 19, 2024 | 50.76 | 51.30 | 49.59 | 49.59 | 49.59 | 300 |
| Jun 18, 2024 | 51.68 | 52.10 | 50.96 | 51.28 | 51.28 | 764 |
| Jun 17, 2024 | 50.36 | 50.38 | 49.59 | 49.59 | 49.59 | 1,333 |
| Jun 14, 2024 | 49.42 | 50.60 | 49.42 | 49.82 | 49.82 | 101 |
| Jun 13, 2024 | 49.87 | 49.87 | 48.21 | 49.20 | 49.20 | 1,629 |
| Jun 12, 2024 | 50.32 | 50.48 | 50.12 | 50.12 | 50.12 | 467 |
| Jun 11, 2024 | 50.80 | 50.94 | 50.80 | 50.94 | 50.94 | 160 |
| Jun 10, 2024 | 52.20 | 52.30 | 51.10 | 52.30 | 52.30 | 1,111 |
| Jun 07, 2024 | 52.08 | 52.24 | 51.42 | 51.42 | 51.42 | 134 |
| Jun 06, 2024 | 51.54 | 52.32 | 51.50 | 51.72 | 51.72 | 561 |
| Jun 05, 2024 | 52.08 | 52.20 | 51.24 | 51.58 | 51.58 | 73 |
| Jun 04, 2024 | 52.08 | 52.44 | 51.88 | 51.88 | 51.88 | 18 |
| Jun 03, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 30 |
| May 31, 2024 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | 5 |
| May 30, 2024 | 49.01 | 49.77 | 49.01 | 49.03 | 49.03 | 20 |
| May 29, 2024 | 47.70 | 48.78 | 47.70 | 48.06 | 48.06 | 347 |
| May 28, 2024 | 47.91 | 48.35 | 47.71 | 47.71 | 47.71 | 315 |
| May 27, 2024 | 48.89 | 48.89 | 48.80 | 48.80 | 48.80 | 352 |
| May 24, 2024 | 48.16 | 48.50 | 48.16 | 48.50 | 48.50 | 62 |
| May 23, 2024 | 48.66 | 48.66 | 48.19 | 48.19 | 48.19 | - |
| May 22, 2024 | 49.03 | 49.11 | 49.03 | 49.11 | 49.11 | - |
| May 21, 2024 | 49.00 | 49.88 | 49.00 | 49.88 | 49.88 | 388 |
| May 20, 2024 | 49.03 | 49.98 | 49.03 | 49.60 | 49.60 | 560 |
| May 17, 2024 | 49.82 | 50.70 | 49.82 | 50.70 | 50.70 | 108 |
| May 16, 2024 | 50.44 | 50.80 | 50.14 | 50.14 | 50.14 | 210 |
| May 15, 2024 | 49.48 | 49.95 | 49.20 | 49.20 | 49.20 | 994 |
| May 14, 2024 | 49.93 | 50.18 | 49.50 | 49.73 | 49.73 | 1,833 |
| May 13, 2024 | 48.09 | 48.09 | 47.90 | 47.97 | 47.97 | 651 |
| May 10, 2024 | 46.36 | 47.19 | 46.36 | 47.00 | 47.00 | 68 |
| May 09, 2024 | 45.11 | 45.69 | 45.11 | 45.40 | 45.40 | 116 |
| May 08, 2024 | 44.97 | 44.97 | 44.00 | 44.00 | 44.00 | 773 |
| May 07, 2024 | 47.00 | 47.19 | 44.50 | 46.00 | 46.00 | 933 |
| May 06, 2024 | 45.61 | 46.39 | 45.60 | 46.00 | 46.00 | 1,784 |
| May 03, 2024 | 46.22 | 46.43 | 45.72 | 45.72 | 45.72 | 320 |
| May 02, 2024 | 45.07 | 45.79 | 45.07 | 45.79 | 45.79 | 50 |
| Apr 30, 2024 | 45.56 | 46.09 | 45.56 | 45.65 | 45.65 | 30 |
| Apr 29, 2024 | 45.76 | 46.20 | 45.76 | 46.08 | 46.08 | 1,239 |
| Apr 26, 2024 | 45.30 | 46.04 | 45.30 | 46.04 | 46.04 | 52 |
| Apr 25, 2024 | 44.74 | 44.98 | 44.25 | 44.25 | 44.25 | 66 |
| Apr 24, 2024 | 45.50 | 45.85 | 45.00 | 45.00 | 45.00 | 1,190 |
| Apr 23, 2024 | 45.18 | 45.74 | 45.18 | 45.50 | 45.50 | 9 |
| Apr 22, 2024 | 45.00 | 45.40 | 45.00 | 45.36 | 45.36 | 184 |
| Apr 19, 2024 | 45.59 | 45.59 | 45.00 | 45.00 | 45.00 | 443 |
| Apr 18, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 5 |
| Apr 17, 2024 | 46.56 | 46.56 | 45.81 | 45.81 | 45.81 | 7 |
| Apr 16, 2024 | 45.66 | 46.27 | 45.49 | 45.49 | 45.49 | 100 |
| Apr 15, 2024 | 46.39 | 47.09 | 46.39 | 47.09 | 47.09 | 89 |
| Apr 12, 2024 | 46.87 | 47.48 | 46.87 | 47.26 | 47.26 | 23 |
| Apr 11, 2024 | 46.73 | 47.05 | 46.56 | 46.56 | 46.56 | 23 |
| Apr 10, 2024 | 46.74 | 47.50 | 46.61 | 46.85 | 46.85 | 227 |
| Apr 09, 2024 | 48.00 | 48.00 | 47.37 | 47.37 | 47.37 | 83 |
| Apr 08, 2024 | 48.20 | 48.23 | 47.58 | 47.98 | 47.98 | 1,256 |
| Apr 05, 2024 | 47.80 | 47.80 | 46.72 | 46.72 | 46.72 | 230 |
| Apr 04, 2024 | 47.64 | 48.00 | 47.31 | 47.31 | 47.31 | 382 |
| Apr 03, 2024 | 47.70 | 48.14 | 46.95 | 47.51 | 47.51 | 203 |
| Apr 02, 2024 | 49.92 | 50.00 | 49.34 | 49.34 | 49.34 | 125 |
| Mar 28, 2024 | 49.96 | 50.88 | 49.96 | 49.98 | 49.98 | 5 |
| Mar 28, 2024 | 131 Dividend | |||||
| Mar 27, 2024 | 51.48 | 51.74 | 50.82 | 50.94 | -80.06 | 633 |
| Mar 26, 2024 | 50.08 | 51.02 | 50.08 | 50.30 | -79.05 | 100 |
| Mar 25, 2024 | 50.84 | 51.18 | 50.36 | 50.36 | -79.15 | 496 |
| Mar 22, 2024 | 51.08 | 51.70 | 50.86 | 50.86 | -79.93 | 10 |
| Mar 21, 2024 | 51.02 | 51.12 | 50.58 | 50.58 | -79.49 | 100 |
| Mar 20, 2024 | 50.88 | 51.50 | 50.56 | 50.58 | -79.49 | 170 |
| Mar 19, 2024 | 51.20 | 51.38 | 50.30 | 50.88 | -79.97 | 231 |
| Mar 18, 2024 | 51.00 | 51.08 | 50.60 | 51.08 | -80.28 | 260 |
| Mar 15, 2024 | 50.78 | 51.30 | 50.56 | 50.56 | -79.46 | 5 |
| Mar 14, 2024 | 50.74 | 51.26 | 50.42 | 50.42 | -79.24 | 282 |
| Mar 13, 2024 | 50.76 | 51.00 | 50.48 | 50.48 | -79.34 | 120 |
| Mar 12, 2024 | 51.18 | 51.26 | 50.80 | 50.80 | -79.84 | 85 |
| Mar 11, 2024 | 51.42 | 51.42 | 50.94 | 50.94 | -80.06 | 472 |
| Mar 08, 2024 | 50.54 | 50.54 | 50.26 | 50.26 | -78.99 | 240 |
| Mar 07, 2024 | 50.94 | 51.98 | 50.94 | 51.10 | -80.31 | 86 |
| Mar 06, 2024 | 50.86 | 51.70 | 50.86 | 50.88 | -79.97 | 13 |
| Mar 05, 2024 | 51.18 | 51.96 | 50.96 | 51.06 | -80.25 | 139 |
| Mar 04, 2024 | 51.74 | 51.74 | 50.66 | 51.38 | -80.75 | 851 |
| Mar 01, 2024 | 51.62 | 52.48 | 51.62 | 51.72 | -81.29 | 439 |
| Feb 29, 2024 | 52.18 | 52.18 | 50.88 | 51.18 | -80.44 | 678 |
| Feb 28, 2024 | 51.70 | 51.78 | 50.68 | 50.68 | -79.65 | 351 |
| Feb 27, 2024 | 52.32 | 52.34 | 51.60 | 51.60 | -81.10 | 626 |
| Feb 26, 2024 | 52.68 | 54.30 | 52.62 | 53.68 | -84.37 | 2,395 |
| Feb 23, 2024 | 51.96 | 53.20 | 51.26 | 51.38 | -80.75 | 361 |
| Feb 22, 2024 | 52.14 | 52.38 | 51.20 | 51.20 | -80.47 | 994 |
| Feb 21, 2024 | 51.92 | 51.92 | 51.36 | 51.42 | -80.81 | 280 |
| Feb 20, 2024 | 50.22 | 50.80 | 50.18 | 50.18 | -78.87 | 1,184 |
| Feb 19, 2024 | 51.36 | 51.98 | 51.00 | 51.00 | -80.15 | 581 |
| Feb 16, 2024 | 55.52 | 55.52 | 53.84 | 54.00 | -84.87 | 934 |
| Feb 15, 2024 | 55.68 | 55.80 | 55.02 | 55.40 | -87.07 | 433 |
| Feb 14, 2024 | 54.76 | 55.96 | 54.34 | 54.80 | -86.13 | 5,430 |
| Feb 13, 2024 | 54.82 | 54.82 | 53.52 | 53.52 | -84.11 | 1,710 |
| Feb 12, 2024 | 54.50 | 54.58 | 53.70 | 53.70 | -84.40 | 956 |
| Feb 09, 2024 | 53.82 | 53.84 | 53.62 | 53.62 | -84.27 | 342 |
| Feb 08, 2024 | 54.18 | 54.18 | 53.44 | 53.44 | -83.99 | 19 |
| Feb 07, 2024 | 52.88 | 53.02 | 52.14 | 52.36 | -82.29 | 426 |
| *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.