Nintendo Co., Ltd. (NTO.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:11AM 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 | 49.76 | 50.10 | 49.76 | 50.10 | 50.10 | 50 |
| 25 Jun 2024 | 50.12 | 50.38 | 50.12 | 50.38 | 50.38 | - |
| 24 Jun 2024 | 49.95 | 49.95 | 49.75 | 49.75 | 49.75 | - |
| 21 Jun 2024 | 49.96 | 49.96 | 49.90 | 49.90 | 49.90 | - |
| 20 Jun 2024 | 49.66 | 49.79 | 49.66 | 49.79 | 49.79 | - |
| 19 Jun 2024 | 51.80 | 51.80 | 50.54 | 50.54 | 50.54 | 10 |
| 18 Jun 2024 | 51.22 | 51.40 | 51.22 | 51.40 | 51.40 | - |
| 17 Jun 2024 | 50.14 | 50.14 | 49.94 | 49.94 | 49.94 | - |
| 14 Jun 2024 | 49.93 | 50.02 | 49.93 | 50.02 | 50.02 | - |
| 13 Jun 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| 12 Jun 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| 11 Jun 2024 | 51.12 | 51.26 | 51.12 | 51.26 | 51.26 | - |
| 10 Jun 2024 | 51.76 | 52.04 | 51.76 | 52.04 | 52.04 | - |
| 07 Jun 2024 | 51.48 | 52.00 | 51.48 | 52.00 | 52.00 | - |
| 06 Jun 2024 | 52.10 | 52.10 | 51.74 | 51.74 | 51.74 | - |
| 05 Jun 2024 | 51.64 | 51.84 | 51.64 | 51.84 | 51.84 | - |
| 04 Jun 2024 | 51.84 | 52.36 | 51.84 | 52.06 | 52.06 | 115 |
| 03 Jun 2024 | 51.00 | 51.00 | 50.68 | 50.68 | 50.68 | 20 |
| 31 May 2024 | 50.02 | 50.14 | 49.07 | 50.14 | 50.14 | 242 |
| 30 May 2024 | 49.38 | 49.38 | 49.27 | 49.27 | 49.27 | - |
| 29 May 2024 | 48.50 | 48.57 | 48.38 | 48.38 | 48.38 | 5 |
| 28 May 2024 | 48.12 | 48.12 | 48.09 | 48.09 | 48.09 | - |
| 27 May 2024 | 48.53 | 48.68 | 48.53 | 48.68 | 48.68 | - |
| 24 May 2024 | 48.45 | 48.60 | 48.45 | 48.60 | 48.60 | - |
| 23 May 2024 | 48.78 | 48.78 | 48.68 | 48.68 | 48.68 | - |
| 22 May 2024 | 49.28 | 49.28 | 49.26 | 49.26 | 49.26 | 25 |
| 21 May 2024 | 49.63 | 49.63 | 49.46 | 49.46 | 49.46 | - |
| 20 May 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| 17 May 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
| 16 May 2024 | 50.90 | 50.96 | 50.90 | 50.96 | 50.96 | - |
| 15 May 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 14 May 2024 | 49.89 | 49.93 | 49.89 | 49.93 | 49.93 | 2 |
| 13 May 2024 | 47.57 | 47.61 | 47.57 | 47.61 | 47.61 | 10 |
| 10 May 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 09 May 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| 08 May 2024 | 44.50 | 44.50 | 44.20 | 44.20 | 44.20 | 100 |
| 07 May 2024 | 44.84 | 46.29 | 44.84 | 46.29 | 46.29 | - |
| 06 May 2024 | 46.00 | 46.00 | 45.92 | 45.92 | 45.92 | - |
| 03 May 2024 | 45.95 | 46.04 | 45.95 | 46.04 | 46.04 | - |
| 02 May 2024 | 45.49 | 45.66 | 45.49 | 45.66 | 45.66 | - |
| 30 Apr 2024 | 46.20 | 46.20 | 45.81 | 45.81 | 45.81 | - |
| 29 Apr 2024 | 46.10 | 46.40 | 46.10 | 46.40 | 46.40 | - |
| 26 Apr 2024 | 45.58 | 45.83 | 45.58 | 45.83 | 45.83 | - |
| 25 Apr 2024 | 45.47 | 45.47 | 44.47 | 44.47 | 44.47 | 50 |
| 24 Apr 2024 | 45.43 | 45.43 | 45.19 | 45.19 | 45.19 | - |
| 23 Apr 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 22 Apr 2024 | 45.20 | 45.63 | 45.20 | 45.63 | 45.63 | - |
| 19 Apr 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 18 Apr 2024 | 46.15 | 46.15 | 46.00 | 46.00 | 46.00 | - |
| 17 Apr 2024 | 44.76 | 46.13 | 44.76 | 46.13 | 46.13 | - |
| 16 Apr 2024 | 45.77 | 45.77 | 45.76 | 45.76 | 45.76 | - |
| 15 Apr 2024 | 46.80 | 46.80 | 46.68 | 46.68 | 46.68 | - |
| 12 Apr 2024 | 47.39 | 47.39 | 46.98 | 46.98 | 46.98 | 10 |
| 11 Apr 2024 | 48.42 | 48.42 | 46.88 | 46.88 | 46.88 | 12 |
| 10 Apr 2024 | 47.34 | 47.34 | 47.19 | 47.19 | 47.19 | 10 |
| 09 Apr 2024 | 47.98 | 47.98 | 47.81 | 47.81 | 47.81 | - |
| 08 Apr 2024 | 47.86 | 47.86 | 47.85 | 47.85 | 47.85 | - |
| 05 Apr 2024 | 47.07 | 47.24 | 47.07 | 47.24 | 47.24 | 6 |
| 04 Apr 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 03 Apr 2024 | 47.51 | 47.69 | 47.51 | 47.69 | 47.69 | - |
| 02 Apr 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
| 28 Mar 2024 | 50.42 | 50.70 | 50.42 | 50.70 | 50.70 | - |
| 28 Mar 2024 | 131 Dividend | |||||
| 27 Mar 2024 | 51.20 | 51.20 | 51.20 | 51.20 | -79.80 | - |
| 26 Mar 2024 | 50.66 | 50.78 | 50.66 | 50.78 | -79.15 | - |
| 25 Mar 2024 | 50.98 | 50.98 | 50.80 | 50.80 | -79.18 | - |
| 22 Mar 2024 | 51.44 | 51.44 | 51.44 | 51.44 | -80.17 | - |
| 21 Mar 2024 | 51.88 | 51.88 | 51.06 | 51.06 | -79.58 | 10 |
| 20 Mar 2024 | 51.18 | 51.18 | 51.12 | 51.12 | -79.68 | - |
| 19 Mar 2024 | 50.92 | 51.04 | 50.92 | 51.04 | -79.55 | - |
| 18 Mar 2024 | 50.90 | 50.90 | 50.82 | 50.82 | -79.21 | - |
| 15 Mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | -79.18 | - |
| 14 Mar 2024 | 51.28 | 51.28 | 50.76 | 50.76 | -79.11 | - |
| 13 Mar 2024 | 51.24 | 51.24 | 50.94 | 50.94 | -79.39 | - |
| 12 Mar 2024 | 50.82 | 51.06 | 50.82 | 51.06 | -79.58 | - |
| 11 Mar 2024 | 51.34 | 51.34 | 51.26 | 51.26 | -79.89 | - |
| 08 Mar 2024 | 50.86 | 50.86 | 50.72 | 50.72 | -79.05 | - |
| 07 Mar 2024 | 51.62 | 51.62 | 51.62 | 51.62 | -80.45 | - |
| 06 Mar 2024 | 51.40 | 51.40 | 51.26 | 51.26 | -79.89 | - |
| 05 Mar 2024 | 51.34 | 51.40 | 51.26 | 51.26 | -79.89 | 12 |
| 04 Mar 2024 | 51.30 | 51.30 | 51.18 | 51.18 | -79.77 | - |
| 01 Mar 2024 | 52.38 | 52.38 | 52.20 | 52.20 | -81.36 | - |
| 29 Feb 2024 | 51.66 | 51.66 | 51.66 | 51.66 | -80.52 | - |
| 28 Feb 2024 | 52.00 | 52.00 | 51.12 | 51.12 | -79.68 | 4 |
| 27 Feb 2024 | 51.98 | 52.26 | 51.98 | 52.26 | -81.45 | - |
| 26 Feb 2024 | 52.50 | 53.04 | 52.50 | 53.04 | -82.67 | - |
| 23 Feb 2024 | 51.60 | 51.98 | 51.60 | 51.94 | -80.95 | 6 |
| 22 Feb 2024 | 51.96 | 51.96 | 51.74 | 51.74 | -80.64 | - |
| 21 Feb 2024 | 51.78 | 51.78 | 51.76 | 51.76 | -80.67 | - |
| 20 Feb 2024 | 50.82 | 50.82 | 50.46 | 50.46 | -78.65 | - |
| 19 Feb 2024 | 51.62 | 51.86 | 51.40 | 51.86 | -80.83 | 80 |
| 16 Feb 2024 | 54.90 | 54.90 | 54.50 | 54.50 | -84.94 | 5 |
| 15 Feb 2024 | 55.48 | 55.54 | 55.48 | 55.54 | -86.56 | - |
| 14 Feb 2024 | 55.14 | 55.14 | 54.92 | 54.92 | -85.60 | - |
| 13 Feb 2024 | 54.38 | 54.60 | 53.80 | 53.80 | -83.85 | 54 |
| 12 Feb 2024 | 54.14 | 54.14 | 54.12 | 54.12 | -84.35 | - |
| 09 Feb 2024 | 54.14 | 54.14 | 54.14 | 54.14 | -84.38 | - |
| 08 Feb 2024 | 53.78 | 53.78 | 53.68 | 53.68 | -83.67 | - |
| 07 Feb 2024 | 52.84 | 52.84 | 52.78 | 52.78 | -82.26 | 3 |
| 06 Feb 2024 | 53.22 | 53.76 | 53.22 | 53.76 | -83.79 | - |
| *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.