U.S. Markets open in 1 hr 28 mins

Nintendo Co., Ltd. (NTO.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
494.00+8.50 (+1.75%)
As of 12:09PM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 2020491.15494.80491.15494.00494.00149
Sep 28, 2020487.40493.35485.50485.50485.5024
Sep 25, 2020------
Sep 24, 2020484.30484.30478.00480.60480.6019
Sep 23, 2020494.45495.10489.00489.25489.25110
Sep 22, 2020487.95488.40483.10484.10484.1075
Sep 21, 2020484.00489.00481.00486.00486.00410
Sep 18, 2020------
Sep 17, 2020479.90480.65475.70475.70475.705
Sep 16, 2020476.10482.30475.85482.00482.0020
Sep 15, 2020476.00483.45472.55483.45483.45318
Sep 14, 2020474.65475.60473.80475.60475.6046
Sep 11, 2020471.00473.65467.00473.65473.6557
Sep 10, 2020473.00473.60465.80470.95470.95121
Sep 09, 2020467.35470.00460.00470.00470.00350
Sep 08, 2020455.00456.00437.00446.00446.00299
Sep 07, 2020469.90472.30469.50469.75469.7592
Sep 04, 2020473.85491.05468.90474.95474.95178
Sep 03, 2020481.00484.00471.00476.30476.30352
Sep 02, 2020472.95480.00470.00474.00474.0099
Sep 01, 2020460.10470.00458.75470.00470.00248
Aug 31, 2020452.65453.80447.00453.60453.6052
Aug 28, 2020448.25457.50445.80455.00455.00338
Aug 27, 2020455.15459.95453.25459.00459.0026
Aug 26, 2020461.15462.90458.05460.00460.0068
Aug 25, 2020453.20453.20445.00446.55446.55141
Aug 24, 2020459.00461.80454.65460.50460.50236
Aug 21, 2020434.60441.35429.00438.00438.00320
Aug 20, 2020426.25428.05421.80428.05428.05113
Aug 19, 2020420.80429.00420.50429.00429.00128
Aug 18, 2020420.05423.95420.00422.05422.0546
Aug 17, 2020409.45411.45406.00409.00409.0046
Aug 14, 2020409.50409.50403.75405.95405.9514
Aug 13, 2020407.35408.20402.25402.35402.3529
Aug 12, 2020401.95407.95398.80407.95407.95537
Aug 11, 2020398.45404.30396.95399.30399.3087
Aug 10, 2020410.00410.00403.00403.00403.00152
Aug 07, 2020410.00410.00400.00406.95406.95339
Aug 06, 2020393.65418.50393.65410.00410.002,956
Aug 05, 2020390.00399.95390.00399.95399.95172
Aug 04, 2020378.45389.95378.45389.95389.95226
Aug 03, 2020378.15383.25375.55378.40378.4030
Jul 31, 2020375.00376.50374.00375.00375.0078
Jul 30, 2020383.20385.85379.80379.90379.9031
Jul 29, 2020384.85384.85380.00380.00380.0014
Jul 28, 2020379.25388.90379.25388.90388.9014
Jul 27, 2020383.90384.00378.10378.10378.1076
Jul 24, 2020383.35383.35378.10378.10378.1010
Jul 23, 2020381.45382.50381.00381.00381.00151
Jul 22, 2020389.80389.80389.80389.80389.8013
Jul 21, 2020388.25390.00388.00390.00390.0032
Jul 20, 2020------
Jul 17, 2020387.40390.30386.90387.70387.7025
Jul 16, 2020393.30394.40388.65391.30391.3026
Jul 15, 2020396.00401.80396.00399.60399.60189
Jul 14, 2020393.00398.00392.00398.00398.0039
Jul 13, 2020404.05405.00399.20401.45401.45232
Jul 10, 2020406.10409.00404.00405.00405.0094
Jul 09, 2020405.80411.25405.60409.65409.6520
Jul 08, 2020411.45412.00406.95406.95406.9538
Jul 07, 2020420.00425.35416.10425.35425.351,677
Jul 06, 2020415.95418.35410.65413.35413.3594
Jul 03, 2020412.70412.70406.00406.00406.00160
Jul 02, 2020395.50400.10395.25400.10400.1034
Jul 01, 2020392.40393.65392.40393.65393.656
Jun 30, 2020398.20400.55394.05394.05394.0514
Jun 29, 2020397.25399.75394.90398.25398.2511
Jun 26, 2020403.95407.20400.00400.00400.0074
Jun 25, 2020398.75399.25394.80397.10397.10185
Jun 24, 2020406.40407.10402.00404.00404.00130
Jun 23, 2020404.40409.95404.40406.80406.80111
Jun 22, 2020417.80418.00415.50417.95417.95193
Jun 19, 2020418.80419.95418.00418.00418.00801
Jun 18, 2020415.65419.95411.00418.00418.00182
Jun 17, 2020399.00410.25399.00410.25410.25850
Jun 16, 2020392.20392.20389.20391.60391.6054
Jun 15, 2020391.40391.40385.60389.15389.1587
Jun 12, 2020386.00395.00384.10392.85392.85313
Jun 11, 2020384.00385.50376.00385.00385.00143
Jun 10, 2020373.00375.00369.05372.20372.2033
Jun 09, 2020371.00371.00366.90366.95366.9523
Jun 08, 2020369.00369.00361.15363.35363.35185
Jun 05, 2020367.20374.55367.20373.85373.8512
Jun 04, 2020370.00373.55365.35365.35365.3522
Jun 03, 2020365.00370.00365.00370.00370.00316
Jun 02, 2020368.20368.20361.80367.65367.6533
May 29, 2020368.30368.90364.25368.20368.2050
May 28, 2020370.00373.75366.05373.75373.7580
May 27, 2020377.25377.25371.00372.60372.6085
May 26, 2020379.70379.70374.50375.70375.7064
May 25, 2020378.70383.40377.00378.25378.25351
May 22, 2020379.85382.90379.70382.85382.8514
May 21, 2020377.95379.60377.80379.60379.6080
May 20, 2020377.80377.80375.65377.70377.70166
May 19, 2020370.55375.95370.55375.95375.95117
May 18, 2020383.90387.30381.20382.00382.00135
May 15, 2020389.90391.60383.80386.90386.90121
May 14, 2020384.65387.40381.90385.10385.10115
May 13, 2020386.50387.95382.00382.10382.10133
May 12, 2020387.45387.45380.05384.00384.00109
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...