Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

BANDAI NAMCO Holdings Inc. (N9B.F)

28.91
-0.34
(-1.16%)
At close: April 25 at 8:02:34 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202528.9128.9128.9128.9128.91-
Apr 24, 202529.2529.2529.2529.2529.25-
Apr 23, 202530.2430.2430.2430.2430.24-
Apr 22, 202530.2530.2530.2530.2530.25-
Apr 17, 202530.2030.2030.2030.2030.20-
Apr 16, 202529.7229.7229.7229.7229.72-
Apr 15, 202529.4329.4329.4329.4329.43-
Apr 14, 202529.4229.4229.4229.4229.42-
Apr 11, 202528.5728.9928.5728.9928.99355
Apr 10, 202530.0630.0630.0630.0630.06-
Apr 9, 202527.6028.1027.6028.1028.101,267
Apr 8, 202528.2028.2028.2028.2028.20-
Apr 7, 202526.8828.4726.8828.4728.4735
Apr 4, 202529.1729.1729.1729.1729.17-
Apr 3, 202529.8329.8329.8329.8329.83-
Apr 2, 202530.5130.5130.5130.5130.51-
Apr 1, 202530.6730.6730.6730.6730.67-
Mar 31, 202530.7530.7530.7530.7530.7530
Mar 28, 2025 0.067359604 Dividend
Mar 28, 202531.5031.5031.5031.5031.50-
Mar 27, 202531.9531.9531.9531.9520.95-
Mar 26, 202531.8432.3931.8432.1321.0719
Mar 25, 202531.6831.6831.6831.6820.77-
Mar 24, 202531.9131.9131.9131.9120.92-
Mar 21, 202532.1732.6932.1732.6921.4425
Mar 20, 202531.0031.0031.0031.0020.33-
Mar 19, 202530.7730.7730.7730.7720.18-
Mar 18, 202530.4630.4630.4630.4619.97-
Mar 17, 202530.6630.6630.6630.6620.10-
Mar 14, 202530.6931.5430.6931.5420.6820
Mar 13, 202530.8930.8930.8930.8920.25-
Mar 12, 202530.4130.4130.4130.4119.94-
Mar 11, 202530.6330.6330.6330.6320.08-
Mar 10, 202530.7130.7130.7130.7120.14-
Mar 7, 202530.5830.5830.5330.5320.0260
Mar 6, 202531.5031.5031.5031.5020.65-
Mar 5, 202531.5331.5331.5331.5320.67-
Mar 4, 202532.1232.1232.1232.1221.06-
Mar 3, 202532.4933.1132.4533.1121.711,904
Feb 28, 202531.7731.7731.7731.7720.83-
Feb 27, 202532.1332.1331.9831.9820.9710
Feb 26, 202531.6832.5431.6832.5221.32200
Feb 25, 202531.8231.8231.8231.8220.86-
Feb 24, 202531.0631.0631.0631.0620.37-
Feb 21, 202531.2431.2431.2431.2420.48-
Feb 20, 202530.7330.7330.7330.7320.15-
Feb 19, 202530.7530.7530.7530.7520.16-
Feb 18, 202530.8330.8330.8330.8320.22-
Feb 17, 202530.4230.4230.4230.4219.95-
Feb 14, 202529.7429.7429.7429.7419.50-
Feb 13, 202530.1730.1730.1730.1719.78-
Feb 12, 202530.4030.4030.4030.4019.9310
Feb 11, 202529.8329.8329.8329.8319.56-
Feb 10, 202529.8129.8129.8129.8119.55-
Feb 7, 202529.5730.2829.5730.2819.852
Feb 6, 202530.1130.4030.1130.4019.9345
Feb 5, 202527.2527.7927.2527.7918.2280
Feb 4, 202523.8824.4523.8824.4516.032,170
Feb 3, 202523.6423.6423.6423.6415.50-
Jan 31, 202523.7823.7823.7823.7815.59-
Jan 30, 202523.8123.8123.8123.8115.61-
Jan 29, 202523.3523.3523.3523.3515.31-
Jan 28, 202522.9422.9422.9422.9415.04-
Jan 27, 202522.5422.5422.5422.5414.7833
Jan 24, 202522.0422.0422.0422.0414.45-
Jan 23, 202521.7421.7421.7421.7414.26-
Jan 22, 202521.3321.3321.3321.3313.99-
Jan 21, 202521.1621.1621.1621.1613.87-
Jan 20, 202521.2321.2321.2321.2313.92-
Jan 17, 202521.5821.5821.5821.5814.15-
Jan 16, 202521.7821.7821.7821.7814.28-
Jan 15, 202521.4221.4221.4221.4214.05-
Jan 14, 202521.4321.7221.4321.7214.244
Jan 13, 202521.5921.5921.5921.5914.16-
Jan 10, 202521.4921.4921.4921.4914.09-
Jan 9, 202521.4721.4721.4721.4714.08-
Jan 8, 202521.9221.9221.9221.9214.37-
Jan 7, 202522.0522.5322.0522.5314.7757
Jan 6, 202522.6422.6422.6422.6414.85-
Jan 3, 202522.3622.3622.3622.3614.66-
Jan 2, 202522.5022.5022.3222.3214.64100
Dec 30, 202422.7522.7522.7522.7514.92-
Dec 27, 202422.7922.8522.7922.8514.98100
Dec 23, 202423.0023.0023.0023.0015.085
Dec 20, 202422.9622.9622.9622.9615.06-
Dec 19, 202422.3522.3522.3522.3514.66-
Dec 18, 202422.8122.8122.6422.6414.85225
Dec 17, 202423.0323.0323.0323.0315.10-
Dec 16, 202422.3522.9222.2222.2214.57224
Dec 13, 202422.8422.8421.7921.7914.2950
Dec 12, 202420.3820.3820.3820.3813.36-
Dec 11, 202420.1220.1220.1220.1213.19-
Dec 10, 202420.2520.2520.2520.2513.28-
Dec 9, 202420.3120.3120.3120.3113.32-
Dec 6, 202419.7419.7419.7419.7412.94-
Dec 5, 202419.8919.8919.8919.8913.04-
Dec 4, 202419.8919.8919.8919.8913.04-
Dec 3, 202419.9119.9119.9119.9113.06-
Dec 2, 202419.6619.9219.6619.9213.0615
Nov 29, 202419.4719.4719.4719.4712.77-
Nov 28, 202419.7219.7219.7219.7212.93-
Nov 27, 202419.7319.7319.7319.7312.94-
Nov 26, 202419.9219.9219.9219.9213.06-
Nov 25, 202419.5819.5819.5819.5812.84-
Nov 22, 202418.9718.9718.9718.9712.44-
Nov 21, 202418.8818.8818.8818.8812.38-
Nov 20, 202418.6018.6018.6018.6012.20-
Nov 19, 202418.9218.9218.9218.9212.41-
Nov 18, 202419.8419.8419.8419.8413.01-
Nov 15, 202419.2619.2619.2619.2612.63-
Nov 14, 202419.5219.5219.5219.5212.80-
Nov 13, 202419.6319.6319.6319.6312.87-
Nov 12, 202420.2220.2220.2220.2213.26-
Nov 11, 202420.2520.2520.2520.2513.28-
Nov 8, 202419.7319.7319.7319.7312.93-
Nov 7, 202419.0019.0019.0019.0012.46-
Nov 6, 202419.5719.5719.5719.5712.83-
Nov 5, 202419.1519.1519.1519.1512.56-
Nov 4, 202418.9818.9818.9818.9812.45-
Nov 1, 202418.8618.8618.8618.8612.37-
Oct 31, 202419.0319.0319.0319.0312.48-
Oct 30, 202419.0519.0519.0519.0512.49-
Oct 29, 202419.1719.1719.1719.1712.57-
Oct 28, 202419.1619.9119.1619.9113.0510
Oct 25, 202419.3119.3119.3119.3112.666
Oct 24, 202419.3319.3319.3219.3212.6760
Oct 23, 202418.7120.1518.7120.1513.21400
Oct 22, 202419.0419.0419.0419.0412.48-
Oct 21, 202419.5819.5819.5819.5812.84-
Oct 18, 202419.7519.7519.7519.7512.95-
Oct 17, 202419.6419.6419.6419.6412.88-
Oct 16, 202420.3220.3220.2020.3213.325,995
Oct 15, 202420.4920.4920.4920.4913.44-
Oct 14, 202420.6020.6520.6020.6513.54410
Oct 11, 202420.6520.6520.6520.6513.54-
Oct 10, 202420.7420.7420.7420.7413.60-
Oct 9, 202420.9820.9820.9820.9813.76-
Oct 8, 202420.7120.7120.7120.7113.58-
Oct 7, 202420.7620.7620.7620.7613.61-
Oct 4, 202420.3220.3220.3220.3213.32-
Oct 3, 202419.7819.7819.7819.7812.97-
Oct 2, 202419.9120.4919.9120.4113.38494
Oct 1, 202420.3120.4620.3120.4613.4217
Sep 30, 202420.4820.4820.4820.4813.43-
Sep 27, 2024 0.067359604 Dividend
Sep 27, 202420.7320.7320.7320.7313.59-
Sep 26, 202420.7620.7620.7620.766.40-
Sep 25, 202420.6920.6920.6920.696.38-
Sep 24, 202420.8220.8220.8220.826.42-
Sep 23, 202420.5220.5220.5220.526.33-
Sep 20, 202420.7720.7720.7720.776.40-
Sep 19, 202420.5320.5320.5320.536.33-
Sep 18, 202420.5820.5820.5820.586.34-
Sep 17, 202420.5120.5120.5120.516.32-
Sep 16, 202420.3520.8820.3520.886.44640
Sep 13, 202420.3120.3120.3120.316.26-
Sep 12, 202420.4020.4020.4020.406.29-
Sep 11, 202420.1620.1620.1620.166.21-
Sep 10, 202420.4120.4120.2020.206.23423
Sep 9, 202420.0420.0420.0420.046.18-
Sep 6, 202420.4320.4320.4320.436.30-
Sep 5, 202420.3120.3120.0820.086.1920
Sep 4, 202419.7219.7219.7219.726.08-
Sep 3, 202418.9018.9018.8318.835.80356
Sep 2, 202418.9118.9118.7818.785.79-
Aug 30, 202419.3319.7019.3319.706.076
Aug 29, 202419.2619.2619.2619.265.94-
Aug 28, 202419.2819.2819.2819.285.94-
Aug 27, 202419.2819.2819.2819.285.94-
Aug 26, 202419.2419.2419.2419.245.93-
Aug 23, 202418.9918.9918.9918.995.85-
Aug 22, 202418.9418.9418.9418.945.84-
Aug 21, 202418.6718.6718.6718.675.76-
Aug 20, 202418.3318.3318.3318.335.65-
Aug 19, 202417.9117.9117.8217.825.4960
Aug 16, 202417.8817.8817.8817.885.51-
Aug 15, 202417.8817.8817.8817.885.51-
Aug 14, 202417.3517.3517.3517.355.35-
Aug 13, 202417.6917.6917.6917.695.45-
Aug 12, 202417.5118.1217.5017.505.3985
Aug 9, 202417.5317.5317.5317.535.41-
Aug 8, 202418.6819.7618.6819.766.0940
Aug 7, 202418.2718.2718.2718.275.63-
Aug 6, 202418.0218.0218.0218.025.56-
Aug 5, 202416.9816.9816.9816.985.23-
Aug 2, 202418.3018.3018.3018.305.64-
Aug 1, 202419.2319.2319.2319.235.93-
Jul 31, 202419.3219.3219.3219.325.95-
Jul 30, 202418.9318.9318.8618.865.82190
Jul 29, 202419.1619.1619.1619.165.91-
Jul 26, 202418.5918.5918.5918.595.73-
Jul 25, 202419.0519.0519.0519.055.87-
Jul 24, 202418.5218.5218.5218.525.71-
Jul 23, 202418.3918.3918.3918.395.67-
Jul 22, 202418.4818.4818.4818.485.70-
Jul 19, 202418.5418.5418.5418.545.72-
Jul 18, 202418.6018.6018.6018.605.73-
Jul 17, 202418.6718.6718.6718.675.76-
Jul 16, 202418.4418.4418.4418.445.69-
Jul 15, 202418.8218.8218.8218.825.80-
Jul 12, 202418.7218.7218.7218.725.77-
Jul 11, 202418.2918.3618.2918.365.66400
Jul 10, 202417.9617.9617.9617.965.54-
Jul 9, 202417.9517.9517.9517.955.54-
Jul 8, 202417.5817.5817.5817.585.42-
Jul 5, 202417.4817.4817.4817.485.39-
Jul 4, 202417.6017.6017.6017.605.43-
Jul 3, 202417.9317.9317.8817.885.5110
Jul 2, 202418.0518.6718.0518.675.761
Jul 1, 202418.0318.0318.0318.035.56-
Jun 28, 202418.1318.1318.1318.135.59-
Jun 27, 202417.8417.8417.8417.845.50-
Jun 26, 202418.0518.0518.0518.055.56-
Jun 25, 202417.9217.9217.9217.925.53-
Jun 24, 202417.6617.6617.6617.665.44-
Jun 21, 202417.6717.6717.6717.675.45-
Jun 20, 202417.5517.5517.5517.555.41-
Jun 19, 202417.5117.5117.5017.505.39100
Jun 18, 202417.7617.7617.7617.765.47-
Jun 17, 202417.6417.6417.6417.645.44-
Jun 14, 202417.5817.5817.5817.585.42-
Jun 13, 202417.5017.5017.5017.505.40-
Jun 12, 202417.7917.7917.7917.795.48-
Jun 11, 202418.0018.0018.0018.005.55-
Jun 10, 202418.0718.0718.0718.075.57-
Jun 7, 202417.7317.7317.7317.735.46-
Jun 6, 202417.6617.6617.6617.665.44-
Jun 5, 202417.4517.4517.4517.455.38-
Jun 4, 202417.3317.3317.3317.335.34-
Jun 3, 202417.2017.2017.2017.205.30-
May 31, 202416.7517.3916.7517.395.365
May 30, 202417.0717.0717.0717.075.26-
May 29, 202416.8316.8316.8316.835.19-
May 28, 202417.0117.6117.0117.615.4317
May 27, 202417.5417.5417.5017.505.392
May 24, 202417.7617.7617.7617.765.47-
May 23, 202417.9817.9817.9817.985.54-
May 22, 202418.0318.0318.0318.035.56-
May 21, 202418.2518.2518.2518.255.62-
May 20, 202418.2218.2218.2218.225.62-
May 17, 202418.4118.4118.4118.415.68-
May 16, 202418.6819.2218.6819.225.92400
May 15, 202419.0519.0519.0519.055.8710
May 14, 202418.8319.4418.8319.445.99150
May 13, 202418.7818.7818.7818.785.79-
May 10, 202418.6119.2418.6119.245.93315
May 9, 202417.6617.6617.6617.665.44-
May 8, 202417.7317.7317.7317.735.47-
May 7, 202417.9317.9317.9317.935.53-
May 6, 202417.6517.6517.6517.655.44-
May 3, 202417.8217.8217.8217.825.49-
May 2, 202417.6517.6517.6517.655.44-
Apr 30, 202417.5117.5117.5117.515.40-
Apr 29, 202417.2917.2917.2917.295.33-
Apr 26, 202417.3617.3617.3617.365.35-
Apr 25, 202418.1418.1418.1418.145.5920

Related Tickers

G7W.F Games Workshop Group PLC
174.90
+0.87%
 
GMWKF Games Workshop Group PLC
212.28
+6.67%
 
MMA Mixed Martial Arts Group Limited
0.8339
-6.69%
 
GAW.L Games Workshop Group PLC
15,120.00
+1.07%
 
MAT Mattel, Inc.
15.68
-0.57%
 
9992.HK Pop Mart International Group Limited
172.300
-4.33%
 
HAS Hasbro, Inc.
60.99
+1.03%