Nintendo Co., Ltd. (NTOA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:36PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 35 |
| May 02, 2024 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 281 |
| Apr 30, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Apr 29, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Apr 26, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Apr 25, 2024 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 10 |
| Apr 24, 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 600 |
| Apr 23, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Apr 22, 2024 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 50 |
| Apr 19, 2024 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | - |
| Apr 18, 2024 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 80 |
| 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 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Apr 12, 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 100 |
| Apr 11, 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 15 |
| Apr 10, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 10 |
| Apr 09, 2024 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | 540 |
| Apr 08, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Apr 05, 2024 | 11.40 | 11.80 | 11.40 | 11.60 | 11.60 | 1,113 |
| Apr 04, 2024 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 1,200 |
| Apr 03, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Apr 02, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Mar 28, 2024 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 50 |
| Mar 27, 2024 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 10 |
| Mar 26, 2024 | 12.90 | 12.90 | 12.40 | 12.90 | 12.90 | 360 |
| Mar 25, 2024 | 12.90 | 12.90 | 12.60 | 12.80 | 12.80 | 189 |
| Mar 22, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Mar 21, 2024 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 205 |
| Mar 20, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Mar 19, 2024 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | - |
| Mar 18, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Mar 15, 2024 | 12.50 | 13.00 | 12.50 | 13.00 | 13.00 | 38 |
| Mar 14, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Mar 13, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Mar 12, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Mar 11, 2024 | 12.30 | 13.00 | 12.30 | 13.00 | 13.00 | 1,672 |
| Mar 08, 2024 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | 165 |
| Mar 07, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Mar 06, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Mar 05, 2024 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 10 |
| Mar 04, 2024 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | 8 |
| Mar 01, 2024 | 12.80 | 13.30 | 12.80 | 13.30 | 13.30 | 163 |
| Feb 29, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 87 |
| Feb 28, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Feb 27, 2024 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 50 |
| Feb 26, 2024 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 120 |
| Feb 23, 2024 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 120 |
| Feb 22, 2024 | 12.70 | 13.10 | 12.70 | 12.70 | 12.70 | 195 |
| Feb 21, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 175 |
| Feb 20, 2024 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 360 |
| Feb 19, 2024 | 13.00 | 13.00 | 12.60 | 12.80 | 12.80 | 1,475 |
| Feb 16, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Feb 15, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Feb 14, 2024 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 240 |
| Feb 13, 2024 | 13.30 | 13.80 | 13.30 | 13.30 | 13.30 | 1,100 |
| Feb 12, 2024 | 13.30 | 13.80 | 13.30 | 13.50 | 13.50 | 1,795 |
| Feb 09, 2024 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 1,025 |
| Feb 08, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 170 |
| Feb 07, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Feb 06, 2024 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 25 |
| Feb 05, 2024 | 12.80 | 13.00 | 12.70 | 12.90 | 12.90 | 38 |
| Feb 02, 2024 | 12.90 | 13.40 | 12.90 | 13.10 | 13.10 | 250 |
| Feb 01, 2024 | 12.50 | 13.30 | 12.50 | 12.80 | 12.80 | 3,085 |
| Jan 31, 2024 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 1,676 |
| Jan 30, 2024 | 12.50 | 13.00 | 12.50 | 12.80 | 12.80 | 2,365 |
| Jan 29, 2024 | 12.30 | 12.50 | 12.20 | 12.20 | 12.20 | 562 |
| Jan 26, 2024 | 12.10 | 12.50 | 12.10 | 12.10 | 12.10 | 2,085 |
| Jan 25, 2024 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | 3,064 |
| Jan 24, 2024 | 12.10 | 12.60 | 12.10 | 12.40 | 12.40 | 5,132 |
| Jan 23, 2024 | 12.70 | 12.70 | 12.30 | 12.40 | 12.40 | 10,417 |
| Jan 22, 2024 | 12.40 | 12.70 | 12.30 | 12.70 | 12.70 | 3,426 |
| Jan 19, 2024 | 12.40 | 12.90 | 12.40 | 12.50 | 12.50 | 107 |
| Jan 18, 2024 | 12.30 | 12.70 | 12.30 | 12.40 | 12.40 | 1,765 |
| Jan 17, 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 80 |
| Jan 16, 2024 | 12.40 | 13.00 | 12.40 | 12.80 | 12.80 | 25,610 |
| Jan 15, 2024 | 12.90 | 12.90 | 12.50 | 12.80 | 12.80 | 3,525 |
| Jan 12, 2024 | 12.40 | 12.90 | 12.40 | 12.40 | 12.40 | 2,350 |
| Jan 11, 2024 | 12.10 | 12.60 | 12.10 | 12.60 | 12.60 | 845 |
| Jan 10, 2024 | 12.40 | 12.60 | 12.10 | 12.10 | 12.10 | 2,060 |
| Jan 09, 2024 | 11.60 | 12.00 | 11.60 | 11.70 | 11.70 | 830 |
| Jan 08, 2024 | 11.20 | 11.60 | 11.20 | 11.60 | 11.60 | 5,159 |
| Jan 05, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 120 |
| Jan 04, 2024 | 11.20 | 11.70 | 11.00 | 11.00 | 11.00 | 605 |
| Jan 03, 2024 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | 538 |
| Jan 02, 2024 | 11.20 | 11.80 | 11.20 | 11.50 | 11.50 | 1,340 |
| Dec 29, 2023 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 525 |
| Dec 28, 2023 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 140 |
| Dec 27, 2023 | 11.10 | 11.60 | 11.10 | 11.10 | 11.10 | 3,176 |
| Dec 22, 2023 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | 466 |
| Dec 21, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Dec 20, 2023 | 10.60 | 11.20 | 10.60 | 11.20 | 11.20 | 3,530 |
| Dec 19, 2023 | 10.70 | 11.20 | 10.70 | 11.10 | 11.10 | 2,048 |
| Dec 18, 2023 | 10.70 | 11.10 | 10.70 | 10.90 | 10.90 | 5,745 |
| Dec 15, 2023 | 10.60 | 11.00 | 10.60 | 10.70 | 10.70 | 4,238 |
| Dec 14, 2023 | 10.80 | 11.30 | 10.80 | 10.90 | 10.90 | 2,420 |
| Dec 13, 2023 | 11.20 | 11.40 | 10.90 | 10.90 | 10.90 | 12,350 |
| Dec 12, 2023 | 11.30 | 11.30 | 10.70 | 10.70 | 10.70 | 6,099 |
| Dec 11, 2023 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 20 |
| Dec 08, 2023 | 10.70 | 11.20 | 10.70 | 10.70 | 10.70 | 2,815 |
| *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.