New York Times Co (NYT.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM 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 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 50 |
| May 08, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| May 07, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| May 06, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| May 03, 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| May 02, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| Apr 30, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Apr 29, 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| Apr 26, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| Apr 25, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| Apr 24, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| Apr 23, 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| Apr 22, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| Apr 19, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| Apr 18, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| Apr 17, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| Apr 16, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| Apr 15, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| Apr 12, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| Apr 11, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| Apr 10, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| Apr 09, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| Apr 08, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| Apr 05, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| Apr 04, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| Apr 03, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| Apr 02, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| Apr 02, 2024 | 0.13 Dividend | |||||
| Mar 28, 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.45 | - |
| Mar 27, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.19 | - |
| Mar 26, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.21 | - |
| Mar 25, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.13 | - |
| Mar 22, 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.29 | - |
| Mar 21, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.62 | - |
| Mar 20, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.63 | - |
| Mar 19, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.62 | - |
| Mar 18, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.77 | - |
| Mar 15, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.87 | - |
| Mar 14, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.04 | - |
| Mar 13, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.81 | - |
| Mar 12, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.49 | - |
| Mar 11, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.33 | - |
| Mar 08, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.36 | - |
| Mar 07, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.19 | - |
| Mar 06, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.86 | - |
| Mar 05, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.86 | - |
| Mar 04, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.48 | - |
| Mar 01, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.82 | - |
| Feb 29, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.18 | - |
| Feb 28, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.25 | - |
| Feb 27, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.87 | - |
| Feb 26, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 39.95 | - |
| Feb 23, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.70 | - |
| Feb 22, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.84 | - |
| Feb 21, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.74 | - |
| Feb 20, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.44 | - |
| Feb 19, 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.43 | - |
| Feb 16, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.08 | - |
| Feb 15, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.01 | - |
| Feb 14, 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.04 | - |
| Feb 13, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.87 | - |
| Feb 12, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.46 | - |
| Feb 09, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.35 | - |
| Feb 08, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.61 | - |
| Feb 07, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.85 | - |
| Feb 06, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.11 | - |
| Feb 05, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.82 | - |
| Feb 02, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.86 | - |
| Feb 01, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.78 | - |
| Jan 31, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.54 | - |
| Jan 30, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.56 | - |
| Jan 29, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.11 | - |
| Jan 26, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.08 | - |
| Jan 25, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.69 | - |
| Jan 24, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.61 | - |
| Jan 23, 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.99 | - |
| Jan 22, 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.78 | - |
| Jan 19, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.45 | - |
| Jan 18, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.13 | - |
| Jan 17, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.33 | - |
| Jan 16, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.64 | - |
| Jan 15, 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.33 | - |
| Jan 12, 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.33 | - |
| Jan 11, 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.74 | - |
| Jan 10, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.20 | - |
| Jan 09, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.01 | - |
| Jan 08, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.09 | - |
| Jan 05, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.45 | - |
| Jan 04, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 42.96 | - |
| Jan 03, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.41 | - |
| Jan 02, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.13 | - |
| Jan 02, 2024 | 0.11 Dividend | |||||
| Dec 29, 2023 | 43.78 | 43.78 | 43.78 | 43.78 | 43.53 | - |
| Dec 28, 2023 | 42.52 | 42.52 | 42.52 | 42.52 | 42.28 | - |
| Dec 27, 2023 | 41.69 | 41.69 | 41.69 | 41.69 | 41.45 | - |
| Dec 22, 2023 | 41.51 | 41.51 | 41.51 | 41.51 | 41.27 | - |
| Dec 21, 2023 | 41.86 | 41.86 | 41.86 | 41.86 | 41.62 | - |
| Dec 20, 2023 | 42.10 | 42.10 | 42.10 | 42.10 | 41.86 | - |
| Dec 19, 2023 | 41.75 | 41.75 | 41.75 | 41.75 | 41.51 | - |
| Dec 18, 2023 | 41.74 | 41.74 | 41.74 | 41.74 | 41.50 | - |
| *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.