Singapore markets open in 7 hours 45 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,015.50 -20.19 (-0.40%) Dow
37,900.47 +84.55 (+0.22%) Nasdaq
15,578.60 -79.22 (-0.51%) Bitcoin USD
56,792.62 -3,487.79 (-5.79%) CMC Crypto 200
1,189.36 -149.70 (-11.18%)
Nitto Boseki Co., Ltd. (NB5.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 29 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 26 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 25 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 24 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 23 Apr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 22 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 19 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 18 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 17 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 16 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 15 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 12 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 11 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 10 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 09 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 08 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 05 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 04 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 03 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 02 Apr 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 28 Mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 28 Mar 2024 | 22.5 Dividend | |||||
| 27 Mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 14.10 | - |
| 26 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 14.02 | - |
| 25 Mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 13.95 | - |
| 22 Mar 2024 | 36.80 | 36.80 | 36.60 | 36.60 | 14.10 | 20 |
| 21 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 13.33 | - |
| 20 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 12.79 | - |
| 19 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 12.87 | - |
| 18 Mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 13.41 | - |
| 15 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 12.79 | - |
| 14 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 12.25 | - |
| 13 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 12.64 | - |
| 12 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 12.87 | - |
| 11 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 12.64 | - |
| 08 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 13.33 | - |
| 07 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 13.48 | - |
| 06 Mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 14.10 | - |
| 05 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 14.02 | - |
| 04 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 13.87 | - |
| 01 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 14.02 | - |
| 29 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 12.94 | - |
| 28 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 13.02 | - |
| 27 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 12.87 | - |
| 26 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 13.33 | - |
| 23 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 13.10 | - |
| 22 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 13.18 | - |
| 21 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 12.25 | - |
| 20 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 12.48 | - |
| 19 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 11.40 | - |
| 16 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 11.94 | - |
| 15 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 12.02 | - |
| 14 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 11.94 | - |
| 13 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 11.56 | - |
| 12 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 11.48 | - |
| 09 Feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 11.48 | - |
| 08 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 11.56 | - |
| 07 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 11.87 | - |
| 06 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 12.17 | - |
| 05 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 12.02 | - |
| 02 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 12.10 | - |
| 01 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 11.94 | - |
| 31 Jan 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 12.02 | - |
| 30 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 12.17 | - |
| 29 Jan 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 11.63 | - |
| 26 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 11.25 | - |
| 25 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 11.56 | - |
| 24 Jan 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 11.63 | - |
| 23 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 11.40 | - |
| 22 Jan 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 11.71 | - |
| 19 Jan 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 11.71 | - |
| 18 Jan 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 11.10 | - |
| 17 Jan 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 11.02 | - |
| 16 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 11.33 | - |
| 15 Jan 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 11.79 | - |
| 12 Jan 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 11.79 | - |
| 11 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 12.10 | - |
| 10 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 12.17 | - |
| 09 Jan 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 12.10 | - |
| 08 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 11.40 | - |
| 05 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 11.33 | - |
| 04 Jan 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 11.63 | - |
| 03 Jan 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 11.10 | - |
| 02 Jan 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 11.10 | - |
| 29 Dec 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 11.02 | - |
| 28 Dec 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 11.10 | - |
| 27 Dec 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 10.94 | - |
| 22 Dec 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 10.71 | - |
| 21 Dec 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 10.48 | - |
| 20 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 10.40 | - |
| 19 Dec 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 10.25 | - |
| 18 Dec 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 10.25 | - |
| 15 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 10.32 | - |
| 14 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 10.32 | - |
| 13 Dec 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 10.17 | - |
| 12 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 9.86 | - |
| 11 Dec 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 9.55 | - |
| 08 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 9.86 | - |
| 07 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 9.71 | - |
| *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.