Singapore markets close in 4 hours 23 minutes
Straits Times Index
3,283.24 -9.89 (-0.30%) Nikkei
37,669.63 -790.45 (-2.06%) Hang Seng
17,295.93 +94.66 (+0.55%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,275.56 -2,415.15 (-3.62%) CMC Crypto 200
1,385.69 -38.41 (-2.70%)
NEC Corp (NEC1.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
| 23 Apr 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
| 22 Apr 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 19 Apr 2024 | 65.08 | 65.08 | 65.00 | 65.00 | 65.00 | 40 |
| 18 Apr 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 17 Apr 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 16 Apr 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 15 Apr 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
| 12 Apr 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
| 11 Apr 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| 10 Apr 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
| 09 Apr 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
| 08 Apr 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| 05 Apr 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
| 04 Apr 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| 03 Apr 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| 02 Apr 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
| 28 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 28 Mar 2024 | 60 Dividend | |||||
| 27 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 6.50 | - |
| 26 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 6.45 | - |
| 25 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 6.55 | - |
| 22 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 6.70 | - |
| 21 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 6.65 | - |
| 20 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 6.45 | - |
| 19 Mar 2024 | 64.00 | 65.50 | 64.00 | 65.50 | 6.40 | - |
| 18 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 6.55 | - |
| 15 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 6.55 | - |
| 14 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 6.35 | - |
| 13 Mar 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 6.21 | - |
| 12 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 6.06 | - |
| 11 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 6.01 | - |
| 08 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 6.16 | - |
| 07 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 6.11 | - |
| 06 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 6.11 | - |
| 05 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 6.11 | - |
| 04 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 5.96 | - |
| 01 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 6.16 | - |
| 29 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 6.06 | - |
| 28 Feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 5.91 | - |
| 27 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 6.01 | - |
| 26 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 6.11 | - |
| 23 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 5.86 | - |
| 22 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 5.96 | - |
| 21 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 5.86 | 200 |
| 20 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 5.86 | - |
| 19 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 5.96 | - |
| 16 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 5.96 | - |
| 15 Feb 2024 | 59.50 | 60.00 | 59.50 | 60.00 | 5.86 | 50 |
| 14 Feb 2024 | 60.00 | 60.50 | 60.00 | 60.50 | 5.91 | 15 |
| 13 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 5.82 | - |
| 12 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 5.77 | - |
| 09 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 5.72 | - |
| 08 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 5.77 | - |
| 07 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 5.82 | - |
| 06 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 5.77 | - |
| 05 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 5.86 | - |
| 02 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 5.96 | - |
| 01 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 5.86 | - |
| 31 Jan 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 5.91 | - |
| 30 Jan 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 5.57 | - |
| 29 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 5.62 | - |
| 26 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 5.62 | - |
| 25 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 5.67 | - |
| 24 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 5.62 | - |
| 23 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 5.67 | - |
| 22 Jan 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 5.77 | 17 |
| 19 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 5.47 | - |
| 18 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 5.47 | - |
| 17 Jan 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 5.42 | - |
| 16 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 5.47 | - |
| 15 Jan 2024 | 56.50 | 56.50 | 55.50 | 55.50 | 5.42 | 90 |
| 12 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 5.38 | - |
| 11 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 5.33 | - |
| 10 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 5.33 | - |
| 09 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 5.28 | - |
| 08 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 5.13 | - |
| 05 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 5.13 | - |
| 04 Jan 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 5.23 | - |
| 03 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 5.08 | - |
| 02 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 5.18 | - |
| 29 Dec 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 5.18 | - |
| 28 Dec 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 5.13 | - |
| 27 Dec 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 5.18 | - |
| 22 Dec 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 5.03 | - |
| 21 Dec 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 5.03 | - |
| 20 Dec 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 5.03 | - |
| 19 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 5.08 | - |
| 18 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 5.08 | - |
| 15 Dec 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 5.03 | - |
| 14 Dec 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 5.13 | - |
| 13 Dec 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 5.13 | - |
| 12 Dec 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 5.13 | - |
| 11 Dec 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 5.13 | - |
| 08 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 5.08 | - |
| 07 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 5.08 | - |
| 06 Dec 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 5.03 | - |
| 05 Dec 2023 | 49.60 | 49.60 | 49.60 | 49.60 | 4.85 | - |
| 04 Dec 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 4.98 | - |
| 01 Dec 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 4.98 | - |
| *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.