Nintendo Co., Ltd. (NTOA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:13AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 25 Apr 2024 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 10 |
| 24 Apr 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 600 |
| 23 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 22 Apr 2024 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 50 |
| 19 Apr 2024 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | - |
| 18 Apr 2024 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 80 |
| 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 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 12 Apr 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 100 |
| 11 Apr 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 15 |
| 10 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 10 |
| 09 Apr 2024 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | 540 |
| 08 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 05 Apr 2024 | 11.40 | 11.80 | 11.40 | 11.60 | 11.60 | 1,113 |
| 04 Apr 2024 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 1,200 |
| 03 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 02 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 28 Mar 2024 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 50 |
| 27 Mar 2024 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 10 |
| 26 Mar 2024 | 12.90 | 12.90 | 12.40 | 12.90 | 12.90 | 360 |
| 25 Mar 2024 | 12.90 | 12.90 | 12.60 | 12.80 | 12.80 | 189 |
| 22 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 21 Mar 2024 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 205 |
| 20 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 19 Mar 2024 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | - |
| 18 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 15 Mar 2024 | 12.50 | 13.00 | 12.50 | 13.00 | 13.00 | 38 |
| 14 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 13 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 12 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 11 Mar 2024 | 12.30 | 13.00 | 12.30 | 13.00 | 13.00 | 1,672 |
| 08 Mar 2024 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | 165 |
| 07 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 06 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 05 Mar 2024 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 10 |
| 04 Mar 2024 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | 8 |
| 01 Mar 2024 | 12.80 | 13.30 | 12.80 | 13.30 | 13.30 | 163 |
| 29 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 87 |
| 28 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 27 Feb 2024 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 50 |
| 26 Feb 2024 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 120 |
| 23 Feb 2024 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 120 |
| 22 Feb 2024 | 12.70 | 13.10 | 12.70 | 12.70 | 12.70 | 195 |
| 21 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 175 |
| 20 Feb 2024 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 360 |
| 19 Feb 2024 | 13.00 | 13.00 | 12.60 | 12.80 | 12.80 | 1,475 |
| 16 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 15 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 14 Feb 2024 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 240 |
| 13 Feb 2024 | 13.30 | 13.80 | 13.30 | 13.30 | 13.30 | 1,100 |
| 12 Feb 2024 | 13.30 | 13.80 | 13.30 | 13.50 | 13.50 | 1,795 |
| 09 Feb 2024 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 1,025 |
| 08 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 170 |
| 07 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 06 Feb 2024 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 25 |
| 05 Feb 2024 | 12.80 | 13.00 | 12.70 | 12.90 | 12.90 | 38 |
| 02 Feb 2024 | 12.90 | 13.40 | 12.90 | 13.10 | 13.10 | 250 |
| 01 Feb 2024 | 12.50 | 13.30 | 12.50 | 12.80 | 12.80 | 3,085 |
| 31 Jan 2024 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 1,676 |
| 30 Jan 2024 | 12.50 | 13.00 | 12.50 | 12.80 | 12.80 | 2,365 |
| 29 Jan 2024 | 12.30 | 12.50 | 12.20 | 12.20 | 12.20 | 562 |
| 26 Jan 2024 | 12.10 | 12.50 | 12.10 | 12.10 | 12.10 | 2,085 |
| 25 Jan 2024 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | 3,064 |
| 24 Jan 2024 | 12.10 | 12.60 | 12.10 | 12.40 | 12.40 | 5,132 |
| 23 Jan 2024 | 12.70 | 12.70 | 12.30 | 12.40 | 12.40 | 10,417 |
| 22 Jan 2024 | 12.40 | 12.70 | 12.30 | 12.70 | 12.70 | 3,426 |
| 19 Jan 2024 | 12.40 | 12.90 | 12.40 | 12.50 | 12.50 | 107 |
| 18 Jan 2024 | 12.30 | 12.70 | 12.30 | 12.40 | 12.40 | 1,765 |
| 17 Jan 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 80 |
| 16 Jan 2024 | 12.40 | 13.00 | 12.40 | 12.80 | 12.80 | 25,610 |
| 15 Jan 2024 | 12.90 | 12.90 | 12.50 | 12.80 | 12.80 | 3,525 |
| 12 Jan 2024 | 12.40 | 12.90 | 12.40 | 12.40 | 12.40 | 2,350 |
| 11 Jan 2024 | 12.10 | 12.60 | 12.10 | 12.60 | 12.60 | 845 |
| 10 Jan 2024 | 12.40 | 12.60 | 12.10 | 12.10 | 12.10 | 2,060 |
| 09 Jan 2024 | 11.60 | 12.00 | 11.60 | 11.70 | 11.70 | 830 |
| 08 Jan 2024 | 11.20 | 11.60 | 11.20 | 11.60 | 11.60 | 5,159 |
| 05 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 120 |
| 04 Jan 2024 | 11.20 | 11.70 | 11.00 | 11.00 | 11.00 | 605 |
| 03 Jan 2024 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | 538 |
| 02 Jan 2024 | 11.20 | 11.80 | 11.20 | 11.50 | 11.50 | 1,340 |
| 29 Dec 2023 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 525 |
| 28 Dec 2023 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 140 |
| 27 Dec 2023 | 11.10 | 11.60 | 11.10 | 11.10 | 11.10 | 3,176 |
| 22 Dec 2023 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | 466 |
| 21 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 20 Dec 2023 | 10.60 | 11.20 | 10.60 | 11.20 | 11.20 | 3,530 |
| 19 Dec 2023 | 10.70 | 11.20 | 10.70 | 11.10 | 11.10 | 2,048 |
| 18 Dec 2023 | 10.70 | 11.10 | 10.70 | 10.90 | 10.90 | 5,745 |
| 15 Dec 2023 | 10.60 | 11.00 | 10.60 | 10.70 | 10.70 | 4,238 |
| 14 Dec 2023 | 10.80 | 11.30 | 10.80 | 10.90 | 10.90 | 2,420 |
| 13 Dec 2023 | 11.20 | 11.40 | 10.90 | 10.90 | 10.90 | 12,350 |
| 12 Dec 2023 | 11.30 | 11.30 | 10.70 | 10.70 | 10.70 | 6,099 |
| 11 Dec 2023 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 20 |
| 08 Dec 2023 | 10.70 | 11.20 | 10.70 | 10.70 | 10.70 | 2,815 |
| 07 Dec 2023 | 10.60 | 10.80 | 10.60 | 10.70 | 10.70 | 936 |
| 06 Dec 2023 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 103 |
| 05 Dec 2023 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | 2,913 |
| 04 Dec 2023 | 10.40 | 10.70 | 10.20 | 10.70 | 10.70 | 5,060 |
| *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.