Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,480.79 +331.68 (+0.54%) CMC Crypto 200
1,273.77 -10.01 (-0.78%)
Nintendo Co Ltd (NTO.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM 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 | 50.06 | 50.78 | 50.06 | 50.42 | 50.42 | 10 |
| 25 Jun 2024 | 50.06 | 50.78 | 50.06 | 50.78 | 50.78 | 10 |
| 24 Jun 2024 | 50.02 | 50.02 | 49.99 | 49.99 | 49.99 | 80 |
| 21 Jun 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| 20 Jun 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 19 Jun 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| 18 Jun 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 17 Jun 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 14 Jun 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| 13 Jun 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 12 Jun 2024 | 50.52 | 50.98 | 50.52 | 50.98 | 50.98 | 1 |
| 11 Jun 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
| 10 Jun 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
| 07 Jun 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| 06 Jun 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 05 Jun 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 04 Jun 2024 | 51.50 | 52.22 | 51.50 | 52.22 | 52.22 | 20 |
| 03 Jun 2024 | 50.76 | 50.76 | 50.44 | 50.44 | 50.44 | 10 |
| 31 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 30 May 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| 29 May 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| 28 May 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| 27 May 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| 24 May 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 23 May 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 22 May 2024 | 49.23 | 49.49 | 49.23 | 49.49 | 49.49 | 20 |
| 21 May 2024 | 49.11 | 49.57 | 49.11 | 49.57 | 49.57 | 100 |
| 20 May 2024 | 49.62 | 49.62 | 49.23 | 49.23 | 49.23 | 108 |
| 17 May 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| 16 May 2024 | 50.66 | 50.66 | 50.62 | 50.62 | 50.62 | 25 |
| 15 May 2024 | 49.01 | 49.27 | 49.01 | 49.27 | 49.27 | 80 |
| 14 May 2024 | 49.40 | 50.00 | 49.40 | 49.76 | 49.76 | 245 |
| 13 May 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 10 May 2024 | 46.53 | 46.81 | 46.53 | 46.81 | 46.81 | 100 |
| 09 May 2024 | 45.31 | 45.89 | 45.31 | 45.89 | 45.89 | 66 |
| 08 May 2024 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | 2 |
| 07 May 2024 | 46.50 | 46.50 | 44.52 | 46.48 | 46.48 | 139 |
| 06 May 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 03 May 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 02 May 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| 30 Apr 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 29 Apr 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 26 Apr 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 25 Apr 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 24 Apr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 23 Apr 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| 22 Apr 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 3 |
| 19 Apr 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 18 Apr 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 17 Apr 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 16 Apr 2024 | 46.01 | 46.01 | 45.85 | 45.85 | 45.85 | 1 |
| 15 Apr 2024 | 46.91 | 46.91 | 46.11 | 46.11 | 46.11 | 106 |
| 12 Apr 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 11 Apr 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 10 Apr 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 09 Apr 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 08 Apr 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 2 |
| 05 Apr 2024 | 46.81 | 47.42 | 46.81 | 47.42 | 47.42 | 1 |
| 04 Apr 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 03 Apr 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| 02 Apr 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 40 |
| 28 Mar 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| 28 Mar 2024 | 131 Dividend | |||||
| 27 Mar 2024 | 50.88 | 50.88 | 50.88 | 50.88 | -80.12 | - |
| 26 Mar 2024 | 50.44 | 50.46 | 50.44 | 50.46 | -79.46 | 10 |
| 25 Mar 2024 | 50.40 | 50.58 | 50.40 | 50.58 | -79.65 | 15 |
| 22 Mar 2024 | 51.26 | 51.26 | 51.26 | 51.26 | -80.72 | - |
| 21 Mar 2024 | 50.40 | 50.40 | 50.40 | 50.40 | -79.36 | - |
| 20 Mar 2024 | 50.84 | 50.84 | 50.84 | 50.84 | -80.06 | - |
| 19 Mar 2024 | 50.62 | 50.62 | 50.62 | 50.62 | -79.71 | - |
| 18 Mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | -79.99 | - |
| 15 Mar 2024 | 50.82 | 51.10 | 50.82 | 51.10 | -80.47 | 39 |
| 14 Mar 2024 | 50.94 | 50.94 | 50.94 | 50.94 | -80.21 | - |
| 13 Mar 2024 | 50.76 | 50.76 | 50.76 | 50.76 | -79.93 | - |
| 12 Mar 2024 | 50.66 | 50.66 | 50.66 | 50.66 | -79.77 | - |
| 11 Mar 2024 | 50.80 | 50.80 | 50.80 | 50.80 | -79.99 | - |
| 08 Mar 2024 | 50.68 | 50.68 | 50.68 | 50.68 | -79.81 | - |
| 07 Mar 2024 | 51.22 | 51.22 | 51.22 | 51.22 | -80.66 | - |
| 06 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | -80.31 | - |
| 05 Mar 2024 | 51.12 | 51.12 | 51.12 | 51.12 | -80.50 | - |
| 04 Mar 2024 | 51.06 | 51.06 | 51.06 | 51.06 | -80.40 | - |
| 01 Mar 2024 | 51.92 | 51.92 | 51.92 | 51.92 | -81.76 | - |
| 29 Feb 2024 | 51.66 | 51.66 | 51.66 | 51.66 | -81.35 | - |
| 28 Feb 2024 | 51.12 | 51.12 | 51.12 | 51.12 | -80.50 | - |
| 27 Feb 2024 | 51.74 | 52.12 | 51.74 | 52.12 | -82.07 | 2 |
| 26 Feb 2024 | 52.40 | 53.20 | 52.40 | 53.20 | -83.77 | 15 |
| 23 Feb 2024 | 51.46 | 51.46 | 51.46 | 51.46 | -81.03 | - |
| 22 Feb 2024 | 51.86 | 51.86 | 51.86 | 51.86 | -81.66 | - |
| 21 Feb 2024 | 51.48 | 51.94 | 51.48 | 51.94 | -81.79 | 20 |
| 20 Feb 2024 | 50.42 | 51.02 | 50.42 | 50.48 | -79.49 | 160 |
| 19 Feb 2024 | 51.80 | 51.80 | 51.80 | 51.80 | -81.57 | 40 |
| 16 Feb 2024 | 55.54 | 55.54 | 54.00 | 54.00 | -85.03 | 24 |
| 15 Feb 2024 | 55.06 | 55.06 | 55.06 | 55.06 | -86.70 | - |
| 14 Feb 2024 | 54.78 | 55.14 | 54.78 | 55.14 | -86.83 | 25 |
| 13 Feb 2024 | 54.28 | 54.58 | 54.28 | 54.48 | -85.79 | 4 |
| 12 Feb 2024 | 53.88 | 53.88 | 53.88 | 53.88 | -84.84 | - |
| 09 Feb 2024 | 54.02 | 54.02 | 54.02 | 54.02 | -85.06 | - |
| 08 Feb 2024 | 53.80 | 53.80 | 53.80 | 53.80 | -84.72 | - |
| 07 Feb 2024 | 52.28 | 52.28 | 52.28 | 52.28 | -82.32 | - |
| 06 Feb 2024 | 53.02 | 53.02 | 53.02 | 53.02 | -83.49 | 10 |
| *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.