Nidec Corp (NIB.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 03 Oct 2024 | 18.69 | 18.89 | 18.69 | 18.89 | 18.89 | 32 |
| 02 Oct 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 01 Oct 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 30 Sept 2024 | 18.84 | 18.84 | 18.63 | 18.63 | 18.63 | 50 |
| 27 Sept 2024 | 18.93 | 18.93 | 18.30 | 18.30 | 18.30 | - |
| 27 Sept 2024 | 40 Dividend | |||||
| 27 Sept 2024 | 2:1 Stock split | |||||
| 26 Sept 2024 | 19.23 | 19.33 | 19.23 | 19.33 | -20.67 | 150 |
| 25 Sept 2024 | 19.01 | 19.01 | 19.01 | 19.01 | -20.32 | - |
| 24 Sept 2024 | 18.67 | 18.67 | 18.67 | 18.67 | -19.95 | 230 |
| 23 Sept 2024 | 18.16 | 18.16 | 18.16 | 18.16 | -19.41 | - |
| 20 Sept 2024 | 18.37 | 18.37 | 18.25 | 18.25 | -19.50 | - |
| 19 Sept 2024 | 18.04 | 18.31 | 18.04 | 18.30 | -19.56 | - |
| 18 Sept 2024 | 17.62 | 17.66 | 17.62 | 17.65 | -18.86 | - |
| 17 Sept 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -18.92 | - |
| 16 Sept 2024 | 17.89 | 17.89 | 17.77 | 17.77 | -18.99 | - |
| 13 Sept 2024 | 17.87 | 17.87 | 17.87 | 17.87 | -19.10 | - |
| 12 Sept 2024 | 18.23 | 18.23 | 18.23 | 18.23 | -19.48 | - |
| 11 Sept 2024 | 18.05 | 18.05 | 18.05 | 18.05 | -19.29 | - |
| 10 Sept 2024 | 17.90 | 17.90 | 17.90 | 17.90 | -19.13 | - |
| 09 Sept 2024 | 17.98 | 17.98 | 17.98 | 17.98 | -19.21 | - |
| 06 Sept 2024 | 17.92 | 17.92 | 17.92 | 17.92 | -19.15 | - |
| 05 Sept 2024 | 18.00 | 18.07 | 17.98 | 18.00 | -19.24 | - |
| 04 Sept 2024 | 17.99 | 17.99 | 17.99 | 17.99 | -19.23 | - |
| 03 Sept 2024 | 18.32 | 18.32 | 18.32 | 18.32 | -19.57 | - |
| 02 Sept 2024 | 18.14 | 18.14 | 18.14 | 18.14 | -19.38 | - |
| 30 Aug 2024 | 18.41 | 18.41 | 18.41 | 18.41 | -19.68 | - |
| 29 Aug 2024 | 17.99 | 17.99 | 17.99 | 17.99 | -19.23 | - |
| 28 Aug 2024 | 18.78 | 18.78 | 18.75 | 18.75 | -20.04 | - |
| 27 Aug 2024 | 18.60 | 18.60 | 18.60 | 18.60 | -19.88 | - |
| 26 Aug 2024 | 18.58 | 18.58 | 18.58 | 18.58 | -19.86 | - |
| 23 Aug 2024 | 18.76 | 18.76 | 18.76 | 18.76 | -20.05 | - |
| 22 Aug 2024 | 18.84 | 18.84 | 18.84 | 18.84 | -20.14 | - |
| 21 Aug 2024 | 18.83 | 18.83 | 18.83 | 18.83 | -20.12 | - |
| 20 Aug 2024 | 18.82 | 18.82 | 18.82 | 18.82 | -20.11 | - |
| 19 Aug 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -20.31 | - |
| 16 Aug 2024 | 18.82 | 18.82 | 18.72 | 18.72 | -20.00 | - |
| 15 Aug 2024 | 18.53 | 18.53 | 18.53 | 18.53 | -19.80 | - |
| 14 Aug 2024 | 18.18 | 18.18 | 18.18 | 18.18 | -19.43 | - |
| 13 Aug 2024 | 18.13 | 18.13 | 18.10 | 18.10 | -19.35 | 260 |
| 12 Aug 2024 | 17.91 | 17.91 | 17.91 | 17.91 | -19.14 | - |
| 09 Aug 2024 | 17.88 | 17.88 | 17.88 | 17.88 | -19.11 | - |
| 08 Aug 2024 | 18.18 | 18.18 | 18.18 | 18.18 | -19.44 | 300 |
| 07 Aug 2024 | 18.27 | 18.27 | 18.27 | 18.27 | -19.53 | - |
| 06 Aug 2024 | 17.66 | 17.66 | 17.66 | 17.66 | -18.87 | - |
| 05 Aug 2024 | 16.83 | 16.83 | 16.83 | 16.83 | -17.99 | 12 |
| 02 Aug 2024 | 19.23 | 19.23 | 19.23 | 19.23 | -20.55 | - |
| 01 Aug 2024 | 20.22 | 20.22 | 20.20 | 20.20 | -21.59 | - |
| 31 Jul 2024 | 20.17 | 20.17 | 20.17 | 20.17 | -21.56 | - |
| 30 Jul 2024 | 19.68 | 19.68 | 19.68 | 19.68 | -21.03 | - |
| 29 Jul 2024 | 20.03 | 20.03 | 20.03 | 20.03 | -21.41 | - |
| 26 Jul 2024 | 20.03 | 20.03 | 20.03 | 20.03 | -21.41 | - |
| 25 Jul 2024 | 20.77 | 20.77 | 20.70 | 20.70 | -22.12 | 400 |
| 24 Jul 2024 | 21.34 | 21.34 | 21.27 | 21.27 | -22.73 | - |
| 23 Jul 2024 | 19.74 | 21.00 | 19.74 | 20.75 | -22.18 | 1,114 |
| 22 Jul 2024 | 19.62 | 19.62 | 19.62 | 19.62 | -20.97 | - |
| 19 Jul 2024 | 20.04 | 20.04 | 19.65 | 19.73 | -21.09 | 120 |
| 18 Jul 2024 | 20.21 | 20.21 | 20.01 | 20.01 | -21.39 | 120 |
| 17 Jul 2024 | 20.15 | 20.15 | 20.15 | 20.15 | -21.54 | - |
| 16 Jul 2024 | 19.86 | 19.86 | 19.86 | 19.86 | -21.23 | - |
| 15 Jul 2024 | 20.11 | 20.11 | 20.11 | 20.11 | -21.49 | - |
| 12 Jul 2024 | 20.03 | 20.03 | 20.03 | 20.03 | -21.41 | - |
| 11 Jul 2024 | 20.01 | 20.01 | 20.01 | 20.01 | -21.39 | - |
| 10 Jul 2024 | 19.61 | 19.61 | 19.61 | 19.61 | -20.96 | - |
| 09 Jul 2024 | 19.72 | 19.72 | 19.72 | 19.72 | -21.08 | - |
| 08 Jul 2024 | 19.69 | 19.69 | 19.69 | 19.69 | -21.05 | - |
| 05 Jul 2024 | 19.79 | 19.83 | 19.79 | 19.81 | -21.17 | - |
| 04 Jul 2024 | 19.83 | 19.83 | 19.83 | 19.83 | -21.19 | - |
| 03 Jul 2024 | 20.08 | 20.08 | 20.08 | 20.08 | -21.46 | - |
| 02 Jul 2024 | 20.05 | 20.05 | 20.05 | 20.05 | -21.42 | - |
| 01 Jul 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -21.80 | - |
| 28 Jun 2024 | 20.76 | 20.76 | 20.76 | 20.76 | -22.19 | - |
| 27 Jun 2024 | 21.08 | 21.08 | 21.08 | 21.08 | -22.54 | - |
| 26 Jun 2024 | 21.44 | 21.44 | 21.44 | 21.44 | -22.91 | - |
| 25 Jun 2024 | 21.14 | 21.14 | 21.14 | 21.14 | -22.59 | - |
| 24 Jun 2024 | 21.61 | 21.61 | 21.61 | 21.61 | -23.10 | - |
| 21 Jun 2024 | 21.32 | 21.32 | 21.32 | 21.32 | -22.79 | - |
| 20 Jun 2024 | 21.42 | 21.76 | 21.42 | 21.76 | -23.26 | 400 |
| 19 Jun 2024 | 22.08 | 22.08 | 22.08 | 22.08 | -23.59 | - |
| 18 Jun 2024 | 21.51 | 21.51 | 21.51 | 21.51 | -22.99 | - |
| 17 Jun 2024 | 21.39 | 21.39 | 21.38 | 21.38 | -22.85 | 1,048 |
| 14 Jun 2024 | 21.70 | 21.70 | 21.70 | 21.70 | -23.20 | - |
| 13 Jun 2024 | 20.92 | 20.97 | 20.92 | 20.97 | -22.41 | - |
| 12 Jun 2024 | 20.68 | 20.68 | 20.68 | 20.68 | -22.11 | - |
| 11 Jun 2024 | 20.76 | 20.76 | 20.76 | 20.76 | -22.19 | - |
| 10 Jun 2024 | 20.69 | 20.69 | 20.69 | 20.69 | -22.12 | - |
| 07 Jun 2024 | 20.36 | 20.38 | 20.36 | 20.38 | -21.78 | 280 |
| 06 Jun 2024 | 21.08 | 21.08 | 21.08 | 21.08 | -22.53 | - |
| 05 Jun 2024 | 21.54 | 21.54 | 21.45 | 21.45 | -22.93 | 150 |
| 04 Jun 2024 | 22.22 | 22.29 | 22.22 | 22.29 | -23.82 | 200 |
| 03 Jun 2024 | 22.34 | 22.34 | 22.34 | 22.34 | -23.88 | - |
| 31 May 2024 | 22.88 | 22.88 | 22.88 | 22.88 | -24.45 | - |
| 30 May 2024 | 22.98 | 22.98 | 22.98 | 22.98 | -24.56 | - |
| 29 May 2024 | 22.76 | 22.76 | 22.76 | 22.76 | -24.33 | - |
| 28 May 2024 | 23.21 | 23.58 | 23.20 | 23.20 | -24.80 | 540 |
| 27 May 2024 | 22.83 | 22.83 | 22.83 | 22.83 | -24.41 | - |
| 24 May 2024 | 23.25 | 23.25 | 22.61 | 22.61 | -24.17 | 604 |
| 23 May 2024 | 23.13 | 23.74 | 23.13 | 23.74 | -25.37 | 74 |
| 22 May 2024 | 22.33 | 22.33 | 22.33 | 22.33 | -23.86 | - |
| *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.