NEC Corp (NEC1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
| 27 Jun 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
| 26 Jun 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
| 25 Jun 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 24 Jun 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
| 21 Jun 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 20 Jun 2024 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | - |
| 19 Jun 2024 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | - |
| 18 Jun 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 17 Jun 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
| 14 Jun 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 13 Jun 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
| 12 Jun 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
| 11 Jun 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
| 10 Jun 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
| 07 Jun 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
| 06 Jun 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
| 05 Jun 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| 04 Jun 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
| 03 Jun 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
| 31 May 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
| 30 May 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
| 29 May 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 28 May 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
| 27 May 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
| 24 May 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
| 23 May 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| 22 May 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
| 21 May 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| 20 May 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 17 May 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| 16 May 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
| 15 May 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
| 14 May 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| 13 May 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| 10 May 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 09 May 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
| 08 May 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 07 May 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| 06 May 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| 03 May 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| 02 May 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
| 30 Apr 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| 29 Apr 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 26 Apr 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| 25 Apr 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 24 Apr 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| 23 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 22 Apr 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 19 Apr 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 18 Apr 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
| 17 Apr 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| 16 Apr 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| 15 Apr 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
| 12 Apr 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
| 11 Apr 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
| 10 Apr 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
| 09 Apr 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| 08 Apr 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| 05 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 04 Apr 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
| 03 Apr 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 02 Apr 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 28 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 28 Mar 2024 | 60 Dividend | |||||
| 27 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 6.50 | - |
| 26 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 6.45 | - |
| 25 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 6.70 | - |
| 22 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 6.70 | - |
| 21 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 6.65 | - |
| 20 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 6.45 | - |
| 19 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 6.26 | - |
| 18 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 6.60 | - |
| 15 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 6.55 | - |
| 14 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 6.35 | - |
| 13 Mar 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 6.21 | - |
| 12 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 6.06 | - |
| 11 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 6.01 | - |
| 08 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 6.16 | - |
| 07 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 6.11 | - |
| 06 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 6.11 | - |
| 05 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 6.11 | - |
| 04 Mar 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 5.91 | - |
| 01 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 6.16 | - |
| 29 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 6.06 | - |
| 28 Feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 5.91 | - |
| 27 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 6.01 | - |
| 26 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 6.11 | - |
| 23 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 5.86 | - |
| 22 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 5.96 | - |
| 21 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 5.82 | - |
| 20 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 5.86 | - |
| 19 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 5.96 | - |
| 16 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 5.96 | - |
| 15 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 5.82 | - |
| 14 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 5.86 | - |
| 13 Feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 5.91 | - |
| 12 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 5.77 | - |
| 09 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 5.77 | - |
| 08 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 5.77 | - |
| *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.