NPV.F - Nippon Carbon Co., Ltd.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201932.0832.0832.0832.0832.0835
Sep 13, 201932.4232.4232.4232.4232.42-
Sep 12, 201932.4532.4532.4532.4532.45-
Sep 11, 201932.5132.5132.5132.5132.51-
Sep 10, 201932.0932.0932.0932.0932.09-
Sep 09, 201931.8831.8831.8831.8831.88-
Sep 06, 201931.3731.4131.3731.4131.4135
Sep 05, 201931.1231.1231.1231.1231.12-
Sep 04, 201930.3030.3030.3030.3030.30-
Sep 03, 201930.6330.6330.6330.6330.63-
Sep 02, 201930.0530.0530.0530.0530.05-
Aug 30, 201930.0130.0130.0130.0130.01-
Aug 29, 201929.7529.7529.7529.7529.75-
Aug 28, 201929.7529.7529.7529.7529.75-
Aug 27, 201929.7529.7529.7529.7529.75-
Aug 26, 201929.7529.7529.7529.7529.75-
Aug 23, 201929.7529.7529.7529.7529.75-
Aug 22, 201929.6329.6329.6329.6329.63-
Aug 21, 201929.1129.1129.1129.1129.11-
Aug 20, 201929.4829.4829.4829.4829.48-
Aug 19, 201929.4229.4229.4229.4229.42-
Aug 16, 201929.0029.0029.0029.0029.00-
Aug 15, 201929.5129.5129.5129.5129.51-
Aug 14, 201930.2230.2230.2230.2230.22-
Aug 13, 201931.0331.0331.0331.0331.03-
Aug 12, 201932.3032.3032.3032.3032.30-
Aug 09, 201932.1932.1932.1932.1932.19-
Aug 08, 201932.4932.4932.4932.4932.49-
Aug 07, 201933.1433.1433.1433.1433.14165
Aug 06, 201931.1531.1531.1531.1531.15-
Aug 05, 201931.5831.5831.5831.5831.58-
Aug 02, 201933.1433.1433.1433.1433.14-
Aug 01, 201934.0134.0134.0134.0134.01-
Jul 31, 201934.2234.2234.2234.2234.22-
Jul 30, 201934.7634.7634.7634.7634.76-
Jul 29, 201934.8334.8334.8334.8334.83-
Jul 26, 201934.6934.6934.6934.6934.69-
Jul 25, 201934.9334.9334.9334.9334.93-
Jul 24, 201934.3334.3334.3334.3334.33-
Jul 23, 201934.0334.0334.0334.0334.03-
Jul 22, 201933.4233.4233.4233.4233.42-
Jul 19, 201933.4233.4233.4233.4233.42-
Jul 18, 201933.1233.1233.1233.1233.12-
Jul 17, 201933.8033.8033.8033.8033.80-
Jul 16, 201933.6033.6033.6033.6033.60-
Jul 15, 201933.2033.2033.2033.2033.20-
Jul 12, 201933.4033.4033.4033.4033.40-
Jul 11, 201933.8033.8033.8033.8033.80-
Jul 10, 201933.2033.2033.2033.2033.20-
Jul 09, 201933.6033.6033.6033.6033.60-
Jul 08, 201934.0034.0034.0034.0034.00-
Jul 05, 201934.1935.1934.1935.1935.19300
Jul 04, 201934.1034.1034.1034.1034.10-
Jul 03, 201933.6933.6933.6933.6933.69-
Jul 02, 201933.6633.6633.6633.6633.66-
Jul 01, 201934.0434.0434.0434.0434.04-
Jun 28, 201933.1933.1933.1933.1933.19-
Jun 27, 201933.6533.6533.6533.6533.65-
Jun 26, 201933.2933.2933.2933.2933.29-
Jun 26, 2019100 Dividend
Jun 25, 201934.1934.1934.1934.19-65.82-
Jun 24, 201933.9433.9433.9433.94-65.34-
Jun 21, 201934.0334.0334.0334.03-65.52-
Jun 20, 201934.3334.3334.3334.33-66.08-
Jun 19, 201934.5434.5434.5434.54-66.50-
Jun 18, 201933.5633.5633.5633.56-64.62-
Jun 17, 201933.7833.7833.7833.78-65.03-
Jun 14, 201933.9733.9733.9733.97-65.41-
Jun 13, 201933.5333.5333.5333.53-64.54-
Jun 12, 201934.4434.4434.4434.44-66.31-
Jun 11, 201935.0835.0835.0835.08-67.55-
Jun 07, 201932.8232.8232.8232.82-63.19-
Jun 06, 201932.3432.3432.3432.34-62.26-
Jun 05, 201932.7632.7632.7632.76-63.08-
Jun 04, 201932.8432.8432.8432.84-63.23-
Jun 03, 201931.8031.8031.8031.80-61.21-
May 31, 201932.0332.0332.0332.03-61.66-
May 30, 201932.3732.3732.3732.37-62.32-
May 29, 201932.2432.2432.2432.24-62.08-
May 28, 201933.0833.0833.0833.08-63.69-
May 27, 201932.2232.2232.2232.22-62.02-
May 24, 201932.1332.1332.1332.13-61.86-
May 23, 201932.3232.3232.3232.32-62.22-
May 22, 201932.9632.9632.9632.96-63.45-
May 21, 201932.9832.9832.9832.98-63.50-
May 20, 201932.8732.8732.8732.87-63.27-
May 17, 201933.7433.7433.7433.74-64.96-
May 16, 201933.5233.5233.5233.52-64.53-
May 15, 201933.7133.7133.7133.71-64.89-
May 14, 201933.2634.3533.2634.35-66.1410
May 13, 201932.5032.5032.5032.50-62.57-
May 10, 201933.5133.5133.5133.51-64.51-
May 09, 201936.4236.4236.4236.42-70.13-
May 08, 201937.7937.7937.7937.79-72.77-
May 07, 201937.6837.6837.6837.68-72.54-
May 06, 201939.0039.4639.0039.46-75.9610
May 03, 201937.0637.0637.0637.06-71.34-
May 02, 201937.8837.9237.8837.92-73.00100
Apr 30, 201937.9837.9837.9837.98-73.12-
Apr 29, 201937.9937.9937.9937.99-73.14-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...