NCR Voyix Corporation (NCR1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 45 |
| 14 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 13 May 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 10 May 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 09 May 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 08 May 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 07 May 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 06 May 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 03 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 45 |
| 02 May 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 4 |
| 30 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 29 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 26 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 25 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 24 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 23 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 22 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 19 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 18 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 17 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 16 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 15 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 12 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 11 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 10 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 09 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 08 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 05 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 04 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 03 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 02 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 28 Mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| 27 Mar 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 26 Mar 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 25 Mar 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 22 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 21 Mar 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 20 Mar 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 19 Mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 18 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 15 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 14 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 13 Mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 12 Mar 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 11 Mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 08 Mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 07 Mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 06 Mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 05 Mar 2024 | 10.55 | 10.61 | 10.55 | 10.61 | 10.61 | 200 |
| 04 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 01 Mar 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 29 Feb 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 100 |
| 28 Feb 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 27 Feb 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 26 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 23 Feb 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 22 Feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 21 Feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 20 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 19 Feb 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 16 Feb 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 15 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 14 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 13 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 12 Feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 09 Feb 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 08 Feb 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 07 Feb 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 06 Feb 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 05 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 02 Feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 01 Feb 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 31 Jan 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 30 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 29 Jan 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 26 Jan 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 25 Jan 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 24 Jan 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 23 Jan 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 22 Jan 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 19 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 18 Jan 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 17 Jan 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 16 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 15 Jan 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 12 Jan 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 11 Jan 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 10 Jan 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 09 Jan 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 08 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 05 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 04 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 03 Jan 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 02 Jan 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 29 Dec 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 28 Dec 2023 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 27 Dec 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 22 Dec 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 21 Dec 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 20 Dec 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| *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.