Nippon Telegraph & Telephone Corp (NTT.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 06:46PM CEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 1.0044 | 1.0046 | 1.0026 | 1.0026 | 1.0026 | 1,250 |
| May 08, 2024 | 1.0102 | 1.0102 | 1.0046 | 1.0102 | 1.0102 | - |
| May 07, 2024 | 1.0204 | 1.0232 | 1.0118 | 1.0118 | 1.0118 | - |
| May 06, 2024 | 1.0068 | 1.0292 | 1.0068 | 1.0292 | 1.0292 | - |
| May 03, 2024 | 1.0376 | 1.0376 | 1.0308 | 1.0308 | 1.0308 | - |
| May 02, 2024 | 1.0232 | 1.0360 | 1.0220 | 1.0360 | 1.0360 | - |
| Apr 30, 2024 | 1.0158 | 1.0180 | 1.0150 | 1.0150 | 1.0150 | - |
| Apr 29, 2024 | 1.0058 | 1.0146 | 1.0058 | 1.0060 | 1.0060 | - |
| Apr 26, 2024 | 1.0040 | 1.0118 | 0.9972 | 1.0118 | 1.0118 | - |
| Apr 25, 2024 | 1.0148 | 1.0214 | 1.0092 | 1.0092 | 1.0092 | - |
| Apr 24, 2024 | 1.0302 | 1.0318 | 1.0186 | 1.0186 | 1.0186 | - |
| Apr 23, 2024 | 1.0394 | 1.0394 | 1.0340 | 1.0340 | 1.0340 | - |
| Apr 22, 2024 | 1.0432 | 1.0458 | 1.0430 | 1.0430 | 1.0430 | - |
| Apr 19, 2024 | 1.0232 | 1.0232 | 1.0198 | 1.0208 | 1.0208 | - |
| Apr 18, 2024 | 1.0296 | 1.0300 | 1.0216 | 1.0230 | 1.0230 | - |
| Apr 17, 2024 | 1.0354 | 1.0354 | 1.0224 | 1.0224 | 1.0224 | - |
| Apr 16, 2024 | 1.0506 | 1.0512 | 1.0442 | 1.0448 | 1.0448 | - |
| Apr 15, 2024 | 1.0654 | 1.0660 | 1.0632 | 1.0632 | 1.0632 | - |
| Apr 12, 2024 | 1.0664 | 1.0704 | 1.0642 | 1.0642 | 1.0642 | - |
| Apr 11, 2024 | 1.0670 | 1.0678 | 1.0662 | 1.0678 | 1.0678 | - |
| Apr 10, 2024 | 1.0650 | 1.0650 | 1.0598 | 1.0626 | 1.0626 | - |
| Apr 09, 2024 | 1.0706 | 1.0706 | 1.0608 | 1.0622 | 1.0622 | - |
| Apr 08, 2024 | 1.0656 | 1.0656 | 1.0590 | 1.0594 | 1.0594 | - |
| Apr 05, 2024 | 1.0682 | 1.0736 | 1.0620 | 1.0726 | 1.0726 | - |
| Apr 04, 2024 | 1.0642 | 1.0708 | 1.0626 | 1.0708 | 1.0708 | - |
| Apr 03, 2024 | 1.0852 | 1.0852 | 1.0852 | 1.0852 | 1.0852 | - |
| Apr 02, 2024 | 1.0902 | 1.0976 | 1.0902 | 1.0954 | 1.0954 | - |
| Mar 28, 2024 | 1.1015 | 1.1045 | 1.1015 | 1.1035 | 1.1035 | - |
| Mar 28, 2024 | 2.5 Dividend | |||||
| Mar 27, 2024 | 1.1210 | 1.1255 | 1.1210 | 1.1240 | -1.3760 | - |
| Mar 26, 2024 | 1.1225 | 1.1235 | 1.1215 | 1.1230 | -1.3748 | - |
| Mar 25, 2024 | 1.1190 | 1.1205 | 1.1160 | 1.1160 | -1.3662 | - |
| Mar 22, 2024 | 1.1200 | 1.1225 | 1.1195 | 1.1220 | -1.3736 | - |
| Mar 21, 2024 | 1.0925 | 1.1030 | 1.0920 | 1.0920 | -1.3368 | - |
| Mar 20, 2024 | 1.1070 | 1.1150 | 1.1070 | 1.1125 | -1.3619 | - |
| Mar 19, 2024 | 1.1140 | 1.1160 | 1.1105 | 1.1105 | -1.3595 | - |
| Mar 18, 2024 | 1.1135 | 1.1175 | 1.1005 | 1.1175 | -1.3680 | 1,250 |
| Mar 15, 2024 | 1.1210 | 1.1210 | 1.1125 | 1.1135 | -1.3631 | - |
| Mar 14, 2024 | 1.1250 | 1.1260 | 1.1190 | 1.1190 | -1.3699 | - |
| Mar 13, 2024 | 1.1185 | 1.1185 | 1.1155 | 1.1160 | -1.3662 | - |
| Mar 12, 2024 | 1.1210 | 1.1225 | 1.1190 | 1.1195 | -1.3705 | - |
| Mar 11, 2024 | 1.1340 | 1.1355 | 1.1340 | 1.1340 | -1.3882 | - |
| Mar 08, 2024 | 1.1445 | 1.1525 | 1.1445 | 1.1475 | -1.4048 | - |
| Mar 07, 2024 | 1.1395 | 1.1420 | 1.1270 | 1.1270 | -1.3797 | - |
| Mar 06, 2024 | 1.1220 | 1.1220 | 1.1195 | 1.1200 | -1.3711 | - |
| Mar 05, 2024 | 1.1070 | 1.1080 | 1.0975 | 1.1005 | -1.3472 | - |
| Mar 04, 2024 | 1.1090 | 1.1105 | 1.1070 | 1.1070 | -1.3552 | - |
| Mar 01, 2024 | 1.1135 | 1.1135 | 1.1025 | 1.1025 | -1.3497 | - |
| Feb 29, 2024 | 1.1255 | 1.1270 | 1.1240 | 1.1270 | -1.3797 | - |
| Feb 28, 2024 | 1.1185 | 1.1270 | 1.1155 | 1.1245 | -1.3766 | - |
| Feb 27, 2024 | 1.1140 | 1.1145 | 1.1075 | 1.1080 | -1.3564 | - |
| Feb 26, 2024 | 1.1140 | 1.1140 | 1.1065 | 1.1065 | -1.3546 | - |
| Feb 23, 2024 | 1.1110 | 1.1110 | 1.1105 | 1.1105 | -1.3595 | - |
| Feb 22, 2024 | 1.1105 | 1.1150 | 1.1105 | 1.1130 | -1.3625 | - |
| Feb 21, 2024 | 1.1195 | 1.1215 | 1.1115 | 1.1115 | -1.3607 | - |
| Feb 20, 2024 | 1.1220 | 1.1220 | 1.1190 | 1.1215 | -1.3729 | - |
| Feb 19, 2024 | 1.1220 | 1.1225 | 1.1150 | 1.1150 | -1.3650 | - |
| Feb 16, 2024 | 1.1340 | 1.1340 | 1.1235 | 1.1315 | -1.3852 | - |
| Feb 15, 2024 | 1.1225 | 1.1230 | 1.1190 | 1.1195 | -1.3705 | - |
| Feb 14, 2024 | 1.1250 | 1.1260 | 1.1225 | 1.1230 | -1.3748 | - |
| Feb 13, 2024 | 1.1235 | 1.1260 | 1.1210 | 1.1215 | -1.3729 | - |
| Feb 12, 2024 | 1.1220 | 1.1255 | 1.1220 | 1.1230 | -1.3748 | - |
| Feb 09, 2024 | 1.1230 | 1.1230 | 1.1215 | 1.1220 | -1.3736 | - |
| Feb 08, 2024 | 1.1205 | 1.1205 | 1.1065 | 1.1065 | -1.3546 | - |
| Feb 07, 2024 | 1.1505 | 1.1510 | 1.1495 | 1.1500 | -1.4078 | - |
| Feb 06, 2024 | 1.1495 | 1.1545 | 1.1490 | 1.1545 | -1.4133 | - |
| Feb 05, 2024 | 1.1695 | 1.1780 | 1.1570 | 1.1715 | -1.4341 | - |
| Feb 02, 2024 | 1.1775 | 1.1775 | 1.1715 | 1.1725 | -1.4354 | - |
| Feb 01, 2024 | 1.1840 | 1.1890 | 1.1785 | 1.1805 | -1.4452 | - |
| Jan 31, 2024 | 1.1640 | 1.1670 | 1.1610 | 1.1635 | -1.4244 | - |
| Jan 30, 2024 | 1.1630 | 1.1630 | 1.1515 | 1.1570 | -1.4164 | - |
| Jan 29, 2024 | 1.1490 | 1.1830 | 1.1490 | 1.1830 | -1.4482 | - |
| Jan 26, 2024 | 1.1465 | 1.1485 | 1.1320 | 1.1485 | -1.4060 | - |
| Jan 25, 2024 | 1.1585 | 1.1590 | 1.1535 | 1.1575 | -1.4170 | - |
| Jan 24, 2024 | 1.1665 | 1.1700 | 1.1655 | 1.1660 | -1.4274 | - |
| Jan 23, 2024 | 1.1820 | 1.1820 | 1.1745 | 1.1770 | -1.4409 | - |
| Jan 22, 2024 | 1.1795 | 1.1840 | 1.1795 | 1.1835 | -1.4488 | - |
| Jan 19, 2024 | 1.1575 | 1.1615 | 1.1575 | 1.1605 | -1.4207 | - |
| Jan 18, 2024 | 1.1700 | 1.1770 | 1.1700 | 1.1770 | -1.4409 | - |
| Jan 17, 2024 | 1.1695 | 1.1695 | 1.1675 | 1.1675 | -1.4293 | - |
| Jan 16, 2024 | 1.1715 | 1.1715 | 1.1620 | 1.1675 | -1.4293 | - |
| Jan 15, 2024 | 1.1595 | 1.1620 | 1.1525 | 1.1605 | -1.4207 | - |
| Jan 12, 2024 | 1.1310 | 1.1355 | 1.1310 | 1.1355 | -1.3901 | - |
| Jan 11, 2024 | 1.1195 | 1.1355 | 1.1195 | 1.1285 | -1.3815 | - |
| Jan 10, 2024 | 1.1155 | 1.1155 | 1.1075 | 1.1075 | -1.3558 | - |
| Jan 09, 2024 | 1.1090 | 1.1175 | 1.1075 | 1.1080 | -1.3564 | - |
| Jan 08, 2024 | 1.1020 | 1.1130 | 1.1000 | 1.1130 | -1.3625 | - |
| Jan 05, 2024 | 1.0965 | 1.0995 | 1.0965 | 1.0985 | -1.3448 | - |
| Jan 04, 2024 | 1.1010 | 1.1010 | 1.0900 | 1.0910 | -1.3356 | - |
| Jan 03, 2024 | 1.1005 | 1.1005 | 1.0950 | 1.0975 | -1.3436 | - |
| Jan 02, 2024 | 1.1055 | 1.1125 | 1.1025 | 1.1025 | -1.3497 | - |
| Dec 29, 2023 | 1.0995 | 1.0995 | 1.0985 | 1.0995 | -1.3460 | - |
| Dec 28, 2023 | 1.0965 | 1.1005 | 1.0965 | 1.0980 | -1.3442 | - |
| Dec 27, 2023 | 1.0885 | 1.0905 | 1.0815 | 1.0845 | -1.3276 | - |
| Dec 22, 2023 | 1.0985 | 1.0990 | 1.0955 | 1.0955 | -1.3411 | - |
| Dec 21, 2023 | 1.0895 | 1.0925 | 1.0875 | 1.0915 | -1.3362 | - |
| Dec 20, 2023 | 1.0760 | 1.0785 | 1.0740 | 1.0755 | -1.3166 | - |
| Dec 19, 2023 | 1.0735 | 1.0775 | 1.0695 | 1.0695 | -1.3093 | - |
| Dec 18, 2023 | 1.0875 | 1.0875 | 1.0805 | 1.0830 | -1.3258 | - |
| Dec 15, 2023 | 1.0890 | 1.0995 | 1.0890 | 1.0965 | -1.3423 | - |
| *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.