Nidec Corp (NIB.BE)

Berlin - Berlin Delayed Price. Currency in EUR

47.74

+0.02

(+0.04%)

At close: 09:05PM CEST

Advertisement

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	47.23	47.84	47.16	47.74	47.74	210
Mar 30, 2023	-	-	-	-	-	-
Mar 30, 2023	35 Dividend
Mar 29, 2023	47.97	48.29	47.97	48.27	13.27	-
Mar 28, 2023	47.48	47.48	47.01	47.02	12.93	-
Mar 27, 2023	48.09	48.09	47.81	47.81	13.14	-
Mar 24, 2023	48.63	49.31	47.60	48.72	13.39	-
Mar 23, 2023	47.77	48.86	47.56	48.86	13.43	-
Mar 22, 2023	47.67	47.69	47.35	47.69	13.11	-
Mar 21, 2023	46.55	46.55	46.24	46.34	12.74	-
Mar 20, 2023	47.00	47.00	46.62	46.78	12.86	-
Mar 17, 2023	45.41	45.51	45.10	45.36	12.47	-
Mar 16, 2023	44.71	45.23	44.56	44.90	12.34	-
Mar 15, 2023	44.41	45.29	44.22	44.93	12.35	-
Mar 14, 2023	46.14	46.29	45.85	46.22	12.71	-
Mar 13, 2023	46.90	47.31	46.75	47.23	12.98	-
Mar 10, 2023	47.12	47.27	46.99	47.20	12.98	-
Mar 09, 2023	48.60	49.11	48.57	49.11	13.50	-
Mar 08, 2023	47.90	48.43	47.90	48.43	13.31	-
Mar 07, 2023	47.91	47.92	47.58	47.59	13.08	-
Mar 06, 2023	48.17	48.53	47.92	48.47	13.32	-
Mar 03, 2023	47.36	48.27	47.35	48.22	13.26	-
Mar 02, 2023	46.79	46.86	46.70	46.70	12.84	-
Mar 01, 2023	47.61	47.61	47.33	47.33	13.01	-
Feb 28, 2023	47.75	47.87	47.52	47.80	13.14	-
Feb 27, 2023	47.65	47.65	47.35	47.35	13.02	-
Feb 24, 2023	48.11	48.21	47.10	47.21	12.98	-
Feb 23, 2023	47.63	47.75	47.55	47.75	13.13	-
Feb 22, 2023	47.60	47.60	47.15	47.59	13.08	-
Feb 21, 2023	47.96	47.96	47.40	47.42	13.04	-
Feb 20, 2023	48.64	48.64	48.36	48.36	13.29	-
Feb 17, 2023	48.99	48.99	48.83	48.83	13.42	-
Feb 16, 2023	49.66	49.66	49.57	49.65	13.65	-
Feb 15, 2023	48.91	48.91	48.59	48.59	13.36	-
Feb 14, 2023	49.86	49.86	49.42	49.46	13.60	-
Feb 13, 2023	49.99	50.26	49.79	49.82	13.70	-
Feb 10, 2023	49.82	50.68	49.82	50.38	13.85	-
Feb 09, 2023	51.20	51.38	51.06	51.32	14.11	-
Feb 08, 2023	51.30	51.34	51.10	51.12	14.05	-
Feb 07, 2023	52.00	52.50	51.90	52.38	14.40	-
Feb 06, 2023	51.70	51.70	51.12	51.16	14.06	-
Feb 03, 2023	52.70	52.70	51.04	51.16	14.06	-
Feb 02, 2023	50.68	51.72	50.52	51.68	14.21	-
Feb 01, 2023	50.56	50.74	50.28	50.28	13.82	-
Jan 31, 2023	50.74	51.02	50.62	51.00	14.02	-
Jan 30, 2023	50.56	51.58	50.56	51.20	14.08	-
Jan 27, 2023	52.16	52.36	52.14	52.30	14.38	-
Jan 26, 2023	50.80	50.88	50.76	50.76	13.95	-
Jan 25, 2023	50.24	50.58	50.22	50.54	13.89	-
Jan 24, 2023	50.60	50.60	48.25	49.20	13.53	-
Jan 23, 2023	51.70	52.26	51.62	52.14	14.33	-
Jan 20, 2023	51.58	51.68	51.40	51.54	14.17	-
Jan 19, 2023	52.40	52.40	51.98	52.08	14.32	-
Jan 18, 2023	52.42	53.52	52.42	53.28	14.65	-
Jan 17, 2023	51.76	52.54	51.68	52.12	14.33	-
Jan 16, 2023	51.76	51.76	51.52	51.62	14.19	-
Jan 13, 2023	52.12	52.22	51.68	51.92	14.27	-
Jan 12, 2023	51.32	51.62	51.02	51.56	14.17	-
Jan 11, 2023	49.87	49.87	49.62	49.73	13.67	-
Jan 10, 2023	48.90	49.15	48.78	49.15	13.51	-
Jan 09, 2023	48.98	49.17	48.34	49.17	13.52	-
Jan 06, 2023	48.60	49.10	48.31	49.09	13.50	-
Jan 05, 2023	48.74	48.74	48.44	48.66	13.38	-
Jan 04, 2023	48.45	48.66	47.87	47.87	13.16	-
Jan 03, 2023	49.55	49.55	48.75	48.75	13.40	-
Jan 02, 2023	48.90	49.09	48.78	49.09	13.50	-
Dec 30, 2022	48.50	48.64	48.50	48.54	13.34	-
Dec 29, 2022	48.18	49.35	47.99	49.35	13.57	-
Dec 28, 2022	48.27	48.46	48.19	48.46	13.32	-
Dec 27, 2022	49.42	49.42	48.82	48.83	13.42	-
Dec 23, 2022	49.80	49.80	49.34	49.41	13.58	-
Dec 22, 2022	50.88	51.04	50.34	50.34	13.84	-
Dec 21, 2022	51.36	51.64	51.32	51.40	14.13	-
Dec 20, 2022	52.22	53.04	52.10	52.90	14.54	-
Dec 19, 2022	53.28	53.68	52.74	52.78	14.51	-
Dec 16, 2022	53.32	53.32	52.94	53.18	14.62	-
Dec 15, 2022	55.62	55.62	54.26	54.26	14.92	-
Dec 14, 2022	56.36	56.42	56.16	56.16	15.44	-
Dec 13, 2022	56.16	57.42	56.16	56.84	15.63	-
Dec 12, 2022	57.20	57.20	56.70	56.82	15.62	-
Dec 09, 2022	57.02	57.28	56.88	57.00	15.67	-
Dec 08, 2022	56.16	56.50	55.94	56.24	15.46	-
Dec 07, 2022	57.72	58.12	57.46	58.12	15.98	-
Dec 06, 2022	58.52	58.68	58.04	58.08	15.97	-
Dec 05, 2022	60.20	60.20	59.10	59.10	16.25	-
Dec 02, 2022	60.54	60.86	60.36	60.46	16.62	-
Dec 01, 2022	61.66	61.66	60.58	60.60	16.66	-
Nov 30, 2022	59.66	59.94	59.08	59.26	16.29	-
Nov 29, 2022	60.02	60.22	60.00	60.16	16.54	-
Nov 28, 2022	61.30	61.30	60.54	60.70	16.69	-
Nov 25, 2022	60.20	61.16	60.20	60.82	16.72	-
Nov 24, 2022	61.12	61.80	61.04	61.76	16.98	-
Nov 23, 2022	59.96	61.18	59.92	61.10	16.80	-
Nov 22, 2022	60.20	60.84	60.08	60.80	16.71	-
Nov 21, 2022	60.16	60.16	59.70	59.70	16.41	-
Nov 18, 2022	60.02	60.28	59.86	60.22	16.56	-
Nov 17, 2022	60.80	60.90	60.48	60.48	16.63	-
Nov 16, 2022	61.72	61.82	61.54	61.82	17.00	-
Nov 15, 2022	62.02	62.56	61.88	62.52	17.19	-
Nov 14, 2022	61.68	61.70	61.12	61.70	16.96	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,969.80-10.50(-0.53%)

Nidec Corp (NIB.BE)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,969.80
-10.50(-0.53%)