Nippon Sanso Holdings Corp (NPX.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 06:46PM 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 | 27.82 | 27.84 | 27.62 | 27.62 | 27.62 | 650 |
| 25 Jun 2024 | 27.64 | 27.74 | 27.64 | 27.74 | 27.74 | - |
| 24 Jun 2024 | 27.40 | 27.40 | 26.98 | 27.24 | 27.24 | - |
| 21 Jun 2024 | 27.14 | 27.22 | 27.04 | 27.04 | 27.04 | - |
| 20 Jun 2024 | 26.70 | 26.74 | 26.60 | 26.62 | 26.62 | - |
| 19 Jun 2024 | 26.62 | 26.62 | 26.52 | 26.52 | 26.52 | - |
| 18 Jun 2024 | 26.66 | 26.66 | 26.46 | 26.48 | 26.48 | - |
| 17 Jun 2024 | 27.04 | 27.36 | 26.98 | 27.36 | 27.36 | - |
| 14 Jun 2024 | 27.68 | 27.68 | 27.50 | 27.50 | 27.50 | - |
| 13 Jun 2024 | 27.42 | 27.42 | 27.14 | 27.38 | 27.38 | - |
| 12 Jun 2024 | 27.46 | 27.72 | 27.46 | 27.62 | 27.62 | - |
| 11 Jun 2024 | 27.78 | 27.82 | 27.32 | 27.32 | 27.32 | - |
| 10 Jun 2024 | 27.48 | 27.52 | 27.48 | 27.52 | 27.52 | - |
| 07 Jun 2024 | 27.16 | 27.22 | 27.08 | 27.22 | 27.22 | - |
| 06 Jun 2024 | 26.56 | 27.06 | 26.56 | 27.06 | 27.06 | - |
| 05 Jun 2024 | 26.40 | 26.58 | 26.38 | 26.58 | 26.58 | - |
| 04 Jun 2024 | 26.94 | 26.96 | 26.70 | 26.70 | 26.70 | - |
| 03 Jun 2024 | 26.92 | 27.10 | 26.88 | 27.08 | 27.08 | - |
| 31 May 2024 | 27.30 | 27.30 | 26.82 | 26.86 | 26.86 | - |
| 30 May 2024 | 26.52 | 26.62 | 26.52 | 26.62 | 26.62 | - |
| 29 May 2024 | 26.34 | 26.38 | 26.24 | 26.26 | 26.26 | - |
| 28 May 2024 | 26.50 | 26.54 | 26.40 | 26.52 | 26.52 | - |
| 27 May 2024 | 26.00 | 26.26 | 25.96 | 26.26 | 26.26 | - |
| 24 May 2024 | 26.52 | 26.52 | 26.48 | 26.48 | 26.48 | - |
| 23 May 2024 | 26.48 | 26.48 | 26.04 | 26.04 | 26.04 | - |
| 22 May 2024 | 26.48 | 26.48 | 26.44 | 26.46 | 26.46 | - |
| 21 May 2024 | 26.96 | 26.96 | 26.86 | 26.90 | 26.90 | - |
| 20 May 2024 | 26.74 | 26.82 | 26.74 | 26.82 | 26.82 | - |
| 17 May 2024 | 27.20 | 27.20 | 27.04 | 27.04 | 27.04 | - |
| 16 May 2024 | 27.56 | 27.56 | 27.18 | 27.18 | 27.18 | - |
| 15 May 2024 | 27.06 | 27.38 | 27.06 | 27.38 | 27.38 | - |
| 14 May 2024 | 28.06 | 28.06 | 27.98 | 28.04 | 28.04 | - |
| 13 May 2024 | 28.02 | 28.06 | 27.96 | 28.04 | 28.04 | - |
| 10 May 2024 | 27.98 | 28.10 | 27.90 | 27.92 | 27.92 | - |
| 09 May 2024 | 27.86 | 27.98 | 27.80 | 27.98 | 27.98 | - |
| 08 May 2024 | 27.06 | 27.64 | 27.04 | 27.64 | 27.64 | - |
| 07 May 2024 | 27.42 | 27.44 | 27.28 | 27.28 | 27.28 | - |
| 06 May 2024 | 28.08 | 28.44 | 28.02 | 28.44 | 28.44 | - |
| 03 May 2024 | 28.34 | 28.34 | 28.26 | 28.28 | 28.28 | - |
| 02 May 2024 | 28.18 | 28.32 | 28.14 | 28.32 | 28.32 | - |
| 30 Apr 2024 | 28.08 | 28.42 | 27.88 | 28.06 | 28.06 | - |
| 29 Apr 2024 | 27.68 | 27.96 | 27.68 | 27.88 | 27.88 | - |
| 26 Apr 2024 | 27.20 | 27.60 | 27.08 | 27.60 | 27.60 | - |
| 25 Apr 2024 | 25.68 | 26.10 | 25.16 | 26.10 | 26.10 | - |
| 24 Apr 2024 | 26.88 | 26.88 | 26.30 | 26.32 | 26.32 | - |
| 23 Apr 2024 | 26.38 | 26.52 | 26.36 | 26.52 | 26.52 | - |
| 22 Apr 2024 | 26.22 | 26.48 | 26.22 | 26.48 | 26.48 | - |
| 19 Apr 2024 | 26.16 | 26.16 | 25.52 | 25.72 | 25.72 | - |
| 18 Apr 2024 | 26.80 | 26.80 | 26.20 | 26.20 | 26.20 | - |
| 17 Apr 2024 | 26.78 | 26.80 | 26.28 | 26.28 | 26.28 | - |
| 16 Apr 2024 | 26.90 | 26.90 | 26.74 | 26.88 | 26.88 | - |
| 15 Apr 2024 | 27.42 | 27.44 | 27.14 | 27.14 | 27.14 | - |
| 12 Apr 2024 | 27.30 | 27.38 | 27.12 | 27.12 | 27.12 | - |
| 11 Apr 2024 | 27.32 | 27.56 | 27.30 | 27.56 | 27.56 | - |
| 10 Apr 2024 | 27.40 | 27.72 | 27.40 | 27.70 | 27.70 | - |
| 09 Apr 2024 | 27.30 | 27.30 | 27.16 | 27.20 | 27.20 | - |
| 08 Apr 2024 | 27.28 | 27.68 | 27.28 | 27.34 | 27.34 | - |
| 05 Apr 2024 | 27.74 | 27.76 | 26.70 | 27.38 | 27.38 | 650 |
| 04 Apr 2024 | 27.12 | 27.36 | 27.12 | 27.16 | 27.16 | - |
| 03 Apr 2024 | 27.26 | 27.30 | 26.32 | 26.32 | 26.32 | - |
| 02 Apr 2024 | 28.06 | 28.16 | 27.80 | 27.88 | 27.88 | - |
| 28 Mar 2024 | 28.84 | 29.08 | 28.84 | 29.08 | 29.08 | - |
| 28 Mar 2024 | 24 Dividend | |||||
| 27 Mar 2024 | 29.12 | 29.68 | 29.12 | 29.68 | 5.68 | - |
| 26 Mar 2024 | 29.14 | 29.18 | 29.02 | 29.18 | 5.58 | - |
| 25 Mar 2024 | 29.26 | 29.52 | 29.06 | 29.06 | 5.56 | 5 |
| 22 Mar 2024 | 29.56 | 29.60 | 29.52 | 29.56 | 5.66 | - |
| 21 Mar 2024 | 29.46 | 29.76 | 29.46 | 29.50 | 5.65 | - |
| 20 Mar 2024 | 28.90 | 28.98 | 28.90 | 28.98 | 5.55 | - |
| 19 Mar 2024 | 28.92 | 29.00 | 28.88 | 29.00 | 5.55 | - |
| 18 Mar 2024 | 28.58 | 28.80 | 28.58 | 28.80 | 5.51 | - |
| 15 Mar 2024 | 28.30 | 28.80 | 28.28 | 28.80 | 5.51 | - |
| 14 Mar 2024 | 28.96 | 29.00 | 28.74 | 28.74 | 5.50 | - |
| 13 Mar 2024 | 29.02 | 29.72 | 29.02 | 29.28 | 5.60 | - |
| 12 Mar 2024 | 29.66 | 30.22 | 29.64 | 30.18 | 5.78 | 1,250 |
| 11 Mar 2024 | 29.56 | 30.00 | 29.44 | 30.00 | 5.74 | - |
| 08 Mar 2024 | 31.08 | 31.48 | 30.94 | 30.94 | 5.92 | - |
| 07 Mar 2024 | 30.56 | 30.90 | 30.30 | 30.84 | 5.90 | - |
| 06 Mar 2024 | 30.20 | 30.64 | 30.20 | 30.64 | 5.86 | - |
| 05 Mar 2024 | 29.52 | 29.90 | 29.52 | 29.82 | 5.71 | - |
| 04 Mar 2024 | 28.44 | 29.24 | 28.44 | 28.96 | 5.54 | - |
| 01 Mar 2024 | 27.46 | 27.54 | 27.42 | 27.54 | 5.27 | - |
| 29 Feb 2024 | 26.90 | 27.12 | 26.82 | 27.12 | 5.19 | - |
| 28 Feb 2024 | 26.94 | 26.94 | 26.84 | 26.90 | 5.15 | - |
| 27 Feb 2024 | 26.60 | 26.66 | 26.60 | 26.60 | 5.09 | - |
| 26 Feb 2024 | 25.56 | 26.44 | 25.56 | 26.12 | 5.00 | 200 |
| 23 Feb 2024 | 25.72 | 25.90 | 25.52 | 25.52 | 4.88 | - |
| 22 Feb 2024 | 25.76 | 25.76 | 25.70 | 25.72 | 4.92 | - |
| 21 Feb 2024 | 25.28 | 25.28 | 25.12 | 25.24 | 4.83 | - |
| 20 Feb 2024 | 24.96 | 25.18 | 24.74 | 24.78 | 4.74 | - |
| 19 Feb 2024 | 25.32 | 25.38 | 25.28 | 25.30 | 4.84 | - |
| 16 Feb 2024 | 25.78 | 25.78 | 24.96 | 24.96 | 4.78 | - |
| 15 Feb 2024 | 25.08 | 25.08 | 24.64 | 24.64 | 4.72 | - |
| 14 Feb 2024 | 25.74 | 25.90 | 25.46 | 25.46 | 4.87 | - |
| 13 Feb 2024 | 26.16 | 26.16 | 25.56 | 25.56 | 4.89 | - |
| 12 Feb 2024 | 25.36 | 25.42 | 25.36 | 25.36 | 4.85 | - |
| 09 Feb 2024 | 25.22 | 25.32 | 25.22 | 25.32 | 4.85 | - |
| 08 Feb 2024 | 25.86 | 25.90 | 25.46 | 25.78 | 4.93 | - |
| 07 Feb 2024 | 26.06 | 26.16 | 25.88 | 25.94 | 4.96 | - |
| 06 Feb 2024 | 25.68 | 25.72 | 25.62 | 25.64 | 4.91 | - |
| *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.