BANDAI NAMCO Holdings Inc (N9B.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 100 |
| 25 Jun 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 24 Jun 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 21 Jun 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 20 Jun 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 19 Jun 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 18 Jun 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 17 Jun 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 14 Jun 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 13 Jun 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 12 Jun 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 11 Jun 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 10 Jun 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 07 Jun 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 06 Jun 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 05 Jun 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 04 Jun 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 03 Jun 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 31 May 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 30 May 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 29 May 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 28 May 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 27 May 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 24 May 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 23 May 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 22 May 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 21 May 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 20 May 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 17 May 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 16 May 2024 | 18.83 | 19.23 | 18.83 | 19.23 | 19.23 | 100 |
| 15 May 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 14 May 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 13 May 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 10 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 09 May 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 08 May 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 07 May 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 06 May 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 03 May 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 02 May 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 30 Apr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 29 Apr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 26 Apr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 25 Apr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 24 Apr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 23 Apr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 22 Apr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 19 Apr 2024 | 17.49 | 17.49 | 17.19 | 17.19 | 17.19 | 400 |
| 18 Apr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 17 Apr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 16 Apr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 15 Apr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 12 Apr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 11 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 10 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 09 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 08 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 05 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 04 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 03 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 02 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 28 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 28 Mar 2024 | 40 Dividend | |||||
| 27 Mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| 26 Mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| 25 Mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| 22 Mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| 21 Mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| 20 Mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| 19 Mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| 18 Mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| 15 Mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| 14 Mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| 13 Mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | -22.19 | - |
| 12 Mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | -22.83 | - |
| 11 Mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | -22.83 | - |
| 08 Mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | -22.83 | - |
| 07 Mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | -22.83 | - |
| 06 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | -22.91 | - |
| 05 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | -22.91 | - |
| 04 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | -22.91 | - |
| 01 Mar 2024 | 18.38 | 18.38 | 18.38 | 18.38 | -22.91 | - |
| 29 Feb 2024 | 18.28 | 18.48 | 18.28 | 18.38 | -22.91 | 202 |
| 28 Feb 2024 | 18.28 | 18.28 | 18.28 | 18.28 | -22.79 | - |
| 27 Feb 2024 | 18.56 | 18.56 | 18.56 | 18.56 | -23.14 | - |
| 26 Feb 2024 | 18.65 | 18.65 | 18.65 | 18.65 | -23.25 | - |
| 23 Feb 2024 | 18.65 | 18.65 | 18.65 | 18.65 | -23.25 | - |
| 22 Feb 2024 | 18.65 | 18.65 | 18.65 | 18.65 | -23.25 | - |
| 21 Feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | -22.61 | - |
| 20 Feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | -22.61 | - |
| 19 Feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | -22.61 | - |
| 16 Feb 2024 | 17.53 | 18.14 | 17.53 | 18.14 | -22.61 | 17 |
| 15 Feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | -21.22 | - |
| 14 Feb 2024 | 19.00 | 19.00 | 18.38 | 18.38 | -22.91 | 150 |
| 13 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -24.30 | - |
| 12 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -24.30 | - |
| 09 Feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | -24.32 | - |
| 08 Feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | -24.35 | - |
| 07 Feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | -24.35 | - |
| 06 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | -24.74 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.