Singapore markets closed
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,239.16 -3,216.46 (-5.32%) CMC Crypto 200
1,197.83 -63.35 (-5.02%)
NEC Corp (NEC1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:22AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 03 Jul 2024 | 79.22 | 79.22 | 79.22 | 79.02 | 79.02 | - |
| 02 Jul 2024 | 77.80 | 78.58 | 77.80 | 78.58 | 78.58 | 42 |
| 01 Jul 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
| 28 Jun 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 27 Jun 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
| 26 Jun 2024 | 76.90 | 76.90 | 76.72 | 76.72 | 76.72 | 50 |
| 25 Jun 2024 | 75.52 | 76.28 | 75.52 | 76.28 | 76.28 | 6 |
| 24 Jun 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
| 21 Jun 2024 | 73.38 | 73.56 | 73.38 | 73.56 | 73.56 | 147 |
| 20 Jun 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
| 19 Jun 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
| 18 Jun 2024 | 73.78 | 74.98 | 73.78 | 74.98 | 74.98 | 42 |
| 17 Jun 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
| 14 Jun 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
| 13 Jun 2024 | 71.86 | 72.02 | 71.70 | 72.02 | 72.02 | 21 |
| 12 Jun 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
| 11 Jun 2024 | 72.70 | 73.48 | 72.70 | 73.48 | 73.48 | 35 |
| 10 Jun 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
| 07 Jun 2024 | 71.02 | 71.12 | 71.02 | 71.12 | 71.12 | 57 |
| 06 Jun 2024 | 69.60 | 69.60 | 69.54 | 69.54 | 69.54 | 6 |
| 05 Jun 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
| 04 Jun 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| 03 Jun 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| 31 May 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| 30 May 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
| 29 May 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 28 May 2024 | 69.52 | 70.62 | 69.52 | 70.62 | 70.62 | 300 |
| 27 May 2024 | 69.52 | 70.08 | 69.52 | 69.56 | 69.56 | 247 |
| 24 May 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| 23 May 2024 | 67.14 | 67.14 | 66.94 | 66.94 | 66.94 | - |
| 22 May 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 21 May 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 20 May 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
| 17 May 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 16 May 2024 | 65.02 | 65.76 | 65.02 | 65.76 | 65.76 | 17 |
| 15 May 2024 | 64.18 | 64.78 | 64.18 | 64.78 | 64.78 | 80 |
| 14 May 2024 | 63.80 | 63.82 | 63.80 | 63.82 | 63.82 | - |
| 13 May 2024 | 63.80 | 64.62 | 63.64 | 64.62 | 64.62 | 36 |
| 10 May 2024 | 63.32 | 64.80 | 62.84 | 64.80 | 64.80 | 57 |
| 09 May 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 08 May 2024 | 64.76 | 64.76 | 64.72 | 64.72 | 64.72 | 77 |
| 07 May 2024 | 68.10 | 68.92 | 68.10 | 68.92 | 68.92 | 71 |
| 06 May 2024 | 66.38 | 68.60 | 66.38 | 68.60 | 68.60 | 77 |
| 03 May 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| 02 May 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 5 |
| 30 Apr 2024 | 68.00 | 68.14 | 68.00 | 68.14 | 68.14 | - |
| 29 Apr 2024 | 64.62 | 65.94 | 64.62 | 64.98 | 64.98 | 466 |
| 26 Apr 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| 25 Apr 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| 24 Apr 2024 | 65.90 | 66.26 | 65.44 | 65.44 | 65.44 | 109 |
| 23 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 22 Apr 2024 | 63.98 | 64.82 | 63.98 | 64.82 | 64.82 | 38 |
| 19 Apr 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
| 18 Apr 2024 | 66.02 | 66.26 | 66.02 | 66.26 | 66.26 | 15 |
| 17 Apr 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| 16 Apr 2024 | 66.62 | 66.78 | 66.62 | 66.78 | 66.78 | 20 |
| 15 Apr 2024 | 69.42 | 69.70 | 69.42 | 69.70 | 69.70 | - |
| 12 Apr 2024 | 69.48 | 72.34 | 69.48 | 72.34 | 72.34 | 78 |
| 11 Apr 2024 | 69.30 | 70.24 | 69.30 | 70.24 | 70.24 | 86 |
| 10 Apr 2024 | 68.56 | 70.08 | 68.56 | 70.08 | 70.08 | 70 |
| 09 Apr 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
| 08 Apr 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| 05 Apr 2024 | 67.02 | 68.20 | 67.02 | 68.20 | 68.20 | 130 |
| 04 Apr 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| 03 Apr 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| 02 Apr 2024 | 66.68 | 67.02 | 66.68 | 66.92 | 66.92 | 4 |
| 28 Mar 2024 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | - |
| 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 | 64.50 | 65.50 | 64.50 | 65.50 | 6.40 | 78 |
| 19 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 6.35 | - |
| 18 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 6.45 | - |
| 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 | 64.50 | 63.50 | 64.50 | 6.30 | 18 |
| 12 Mar 2024 | 60.50 | 61.50 | 60.50 | 61.50 | 6.01 | 210 |
| 11 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 6.01 | 10 |
| 08 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 6.16 | - |
| 07 Mar 2024 | 62.50 | 64.50 | 62.50 | 64.50 | 6.30 | 10 |
| 06 Mar 2024 | 62.50 | 63.50 | 62.50 | 63.50 | 6.21 | 95 |
| 05 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 6.11 | - |
| 04 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 6.01 | - |
| 01 Mar 2024 | 63.00 | 65.00 | 63.00 | 65.00 | 6.35 | 427 |
| 29 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 6.06 | - |
| 28 Feb 2024 | 60.50 | 61.50 | 60.50 | 61.50 | 6.01 | 123 |
| 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 | 59.50 | 59.50 | 59.50 | 59.50 | 5.82 | - |
| 21 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 5.82 | - |
| 20 Feb 2024 | 60.00 | 60.50 | 60.00 | 60.50 | 5.91 | 500 |
| 19 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 5.96 | - |
| 16 Feb 2024 | 61.00 | 61.50 | 61.00 | 61.50 | 6.01 | 48 |
| 15 Feb 2024 | 59.50 | 60.00 | 59.50 | 60.00 | 5.86 | 160 |
| 14 Feb 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 5.96 | 170 |
| *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.