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

Dusseldorf - Delayed Quote EUR

Nitto Denko Corp (ND5.DU)

Compare
14.00
-0.90
(-6.04%)
At close: April 11 at 7:31:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202515.1015.1014.0014.0014.00-
Apr 10, 202516.0016.3014.9014.9014.90-
Apr 9, 202514.1014.3014.1014.1014.10-
Apr 8, 202514.9014.9014.7014.9014.90-
Apr 7, 202514.4014.5013.4014.5014.50120
Apr 4, 202515.4015.4014.5014.5014.50-
Apr 3, 202515.9016.0015.6016.0016.00-
Apr 2, 202516.6016.7016.6016.6016.60-
Apr 1, 202516.6016.7016.6016.7016.70-
Mar 31, 202516.7016.7016.5016.6016.60-
Mar 28, 2025 0.17 Dividend
Mar 28, 202516.8017.3016.7017.3017.30-
Mar 27, 202517.8017.8017.7017.70-10.30-
Mar 26, 202518.0018.0017.9017.90-10.42-
Mar 25, 202517.8017.9017.8017.80-10.36-
Mar 24, 202517.7017.7017.6017.60-10.24-
Mar 21, 202517.8017.8017.7017.80-10.36-
Mar 20, 202518.3018.4018.3018.30-10.65-
Mar 19, 202518.0018.1018.0018.10-10.53-
Mar 18, 202518.0018.0017.9018.00-10.47-
Mar 17, 202517.8017.8017.7017.70-10.30-
Mar 14, 202517.7017.9017.7017.70-10.30-
Mar 13, 202517.6017.6017.5017.60-10.24-
Mar 12, 202517.2017.3017.2017.30-10.07-
Mar 11, 202517.4017.4016.7016.70-9.72-
Mar 10, 202517.4017.4017.2017.40-10.13-
Mar 7, 202517.5017.5017.4017.40-10.13-
Mar 6, 202518.0018.1017.8018.10-10.53-
Mar 5, 202517.7017.7017.5017.60-10.24-
Mar 4, 202517.9017.9017.5017.80-10.36-
Mar 3, 202518.2018.2017.7017.70-10.30-
Feb 28, 202518.5018.5018.4018.50-10.77-
Feb 27, 202518.6018.8018.6018.80-10.94-
Feb 26, 202518.6018.6018.5018.50-10.77-
Feb 25, 202518.4018.5018.3018.30-10.65-
Feb 24, 202518.6018.6018.0018.00-10.47-
Feb 21, 202518.4018.8018.4018.80-10.94-
Feb 20, 202518.4018.5018.2018.50-10.77-
Feb 19, 202518.2018.2018.0018.00-10.47-
Feb 18, 202517.9017.9017.9017.90-10.42-
Feb 17, 202518.0018.1018.0018.10-10.53-
Feb 14, 202518.0018.0017.8017.80-10.36-
Feb 13, 202518.1018.2018.1018.20-10.59-
Feb 12, 202518.2018.2017.3017.30-10.07-
Feb 11, 202518.5018.5018.1018.10-10.53-
Feb 10, 202518.4018.5018.3018.30-10.65-
Feb 7, 202518.2018.5018.2018.30-10.65-
Feb 6, 202517.8017.9017.5017.50-10.18-
Feb 5, 202517.2017.5017.2017.40-10.13-
Feb 4, 202517.1017.3017.1017.30-10.07-
Feb 3, 202516.8016.9016.5016.90-9.83-
Jan 31, 202517.0017.0016.9016.90-9.83-
Jan 30, 202516.8016.9016.8016.90-9.83-
Jan 29, 202517.1017.2017.1017.20-10.01-
Jan 28, 202516.7016.7016.6016.60-9.66-
Jan 27, 202517.0017.4017.0017.00-9.89-
Jan 24, 202516.7016.7016.5016.60-9.66-
Jan 23, 202516.7016.7016.7016.70-9.72-
Jan 22, 202516.6016.6016.5016.50-9.60-
Jan 21, 202516.3016.3016.3016.30-9.49-
Jan 20, 202516.3016.3016.2016.20-9.43-
Jan 17, 202516.1016.1016.1016.10-9.37-
Jan 16, 202516.2016.2016.0016.00-9.31-
Jan 15, 202516.1016.1016.1016.10-9.37-
Jan 14, 202516.0016.0015.9015.90-9.25-
Jan 13, 202516.3016.4016.2016.40-9.54-
Jan 10, 202516.1016.1016.1016.10-9.37-
Jan 9, 202516.1016.1016.1016.10-9.37-
Jan 8, 202516.1016.2016.1016.20-9.43-
Jan 7, 202516.3016.4016.3016.40-9.54-
Jan 6, 202516.0016.0015.8015.90-9.25-
Jan 3, 202516.3016.4016.2016.40-9.54-
Jan 2, 202516.1016.3016.1016.30-9.49-
Dec 30, 202416.0016.0016.0016.00-9.31-
Dec 27, 202416.2016.3016.2016.30-9.49-
Dec 23, 202415.7016.1015.7016.00-9.31-
Dec 20, 202415.5015.5015.5015.50-9.02-
Dec 19, 202415.3015.3015.2015.20-8.85-
Dec 18, 202415.1015.3015.1015.30-8.90-
Dec 17, 202415.6015.6015.4015.40-8.96-
Dec 16, 202415.3015.4015.3015.30-8.90-
Dec 13, 202415.3015.3015.1015.10-8.79-
Dec 12, 202415.5015.6015.5015.60-9.08-
Dec 11, 202415.2015.3015.1015.10-8.79-
Dec 10, 202415.1015.1015.1015.10-8.79-
Dec 9, 202415.2015.2014.8014.80-8.61-
Dec 6, 202415.1015.1014.9014.90-8.67-
Dec 5, 202415.2015.2015.0015.00-8.73-
Dec 4, 202415.0015.0014.9015.00-8.73-
Dec 3, 202415.4015.4015.3015.30-8.90-
Dec 2, 202415.0015.1014.8014.80-8.61375
Nov 29, 202414.8014.8014.8014.80-8.61-
Nov 28, 202414.8014.8014.8014.80-8.61-
Nov 27, 202414.6014.6014.6014.60-8.50-
Nov 26, 202414.6014.6014.6014.60-8.50-
Nov 25, 202414.8014.8014.7014.80-8.61-
Nov 22, 202414.6014.6014.5014.50-8.44-
Nov 21, 202414.5014.5014.5014.50-8.44-
Nov 20, 202414.7014.8014.7014.80-8.61-
Nov 19, 202414.8015.1014.7015.00-8.73-
Nov 18, 202414.7014.7014.7014.70-8.55-
Nov 15, 202414.8014.9014.8014.80-8.61-
Nov 14, 202415.0015.0014.9015.00-8.73-
Nov 13, 202415.1015.1014.5015.00-8.73-
Nov 12, 202415.7015.7015.6015.60-9.08-
Nov 11, 202415.7015.7015.7015.70-9.14-
Nov 8, 202415.4015.5015.4015.50-9.02-
Nov 7, 202415.3015.3015.3015.30-8.90-
Nov 6, 202415.3015.3015.2015.20-8.85-
Nov 5, 202414.9014.9014.5014.50-8.44-
Nov 4, 202414.7014.7014.7014.70-8.55-
Nov 1, 202414.5014.6014.5014.60-8.50-
Oct 31, 202415.1015.1014.9014.90-8.67-
Oct 30, 202415.1015.1015.0015.00-8.73-
Oct 29, 202415.0015.0014.8014.90-8.67-
Oct 28, 202414.5015.1014.4015.10-8.79-
Oct 25, 202414.3014.3014.0014.00-8.15-
Oct 24, 202414.5014.5014.4014.40-8.38-
Oct 23, 202414.5014.5014.4014.40-8.38-
Oct 22, 202414.7014.7014.6014.60-8.50-
Oct 21, 202414.8014.8014.7014.70-8.55-
Oct 18, 202414.9014.9014.9014.90-8.67-
Oct 17, 202415.0015.1015.0015.10-8.79-
Oct 16, 202415.1015.1014.8015.00-8.73-
Oct 15, 202414.9014.9014.6014.60-8.50-
Oct 14, 202414.9014.9014.8014.80-8.61-
Oct 11, 202414.9014.9014.8014.90-8.67-
Oct 10, 202415.0015.0014.9014.90-8.67-
Oct 9, 202414.7014.8014.7014.80-8.61-
Oct 8, 202414.7014.8014.6014.60-8.50-
Oct 7, 202414.9014.9014.8014.80-8.61-
Oct 4, 202414.6014.6014.2014.30-8.32-
Oct 3, 202414.5014.5014.4014.40-8.38-
Oct 2, 202414.7014.7014.7014.70-8.55-
Oct 1, 202415.3015.3014.8015.10-8.79-
Sep 30, 202414.8014.8014.7014.70-8.55-
Sep 27, 2024 0.17 Dividend
Sep 27, 202415.6015.6015.4015.50-9.02-
Sep 27, 2024 5:1 Stock Splits
Sep 26, 202415.3015.5015.2015.507.27100
Sep 25, 202414.9015.2014.9015.207.13-
Sep 24, 202415.0015.1014.9015.007.04-
Sep 23, 202415.1015.3015.1015.307.18-
Sep 20, 202415.1015.1015.1015.107.09-
Sep 19, 202414.9015.1014.9015.107.09-
Sep 18, 202414.4014.4014.4014.406.76-
Sep 17, 202414.5014.6014.5014.506.80-
Sep 16, 202414.5014.9014.5014.706.90150
Sep 13, 202414.5014.9014.5014.606.85600
Sep 12, 202414.4014.4014.3014.406.76-
Sep 11, 202413.9014.0013.8014.006.57-
Sep 10, 202413.9014.0013.9013.906.52-
Sep 9, 202413.9014.0013.9014.006.57-
Sep 6, 202414.0014.0013.7013.706.43-
Sep 5, 202414.0014.1014.0014.006.57-
Sep 4, 202414.2014.2014.2014.206.66-
Sep 3, 202414.7014.8014.4014.406.76150
Sep 2, 202414.8014.9014.8014.906.99-
Aug 30, 202414.6014.6014.6014.606.85-
Aug 29, 202414.1014.3014.1014.306.71-
Aug 28, 202414.3014.3014.2014.206.66-
Aug 27, 202414.3014.5014.3014.506.80300
Aug 26, 202414.1014.2014.1014.106.62-
Aug 23, 202414.2014.2014.1014.106.62-
Aug 22, 202414.0014.0013.9013.906.52-
Aug 21, 202413.9013.9013.9013.906.52-
Aug 20, 202413.9014.0013.9013.906.52-
Aug 19, 202413.8013.8013.7013.806.48-
Aug 16, 202413.9014.1013.9014.106.62-
Aug 15, 202413.4013.6013.4013.606.38-
Aug 14, 202413.5013.5013.4013.406.29-
Aug 13, 202413.8014.0013.8014.006.57-
Aug 12, 202413.1013.1012.9013.106.15-
Aug 9, 202413.0013.1013.0013.106.15-
Aug 8, 202413.0013.3013.0013.306.24-
Aug 7, 202413.4013.5013.3013.306.24-
Aug 6, 202413.0013.1012.9013.106.15-
Aug 5, 202411.9012.5011.5012.505.87-
Aug 2, 202414.0014.4014.0014.406.76300
Aug 1, 202414.8015.0014.8014.906.99-
Jul 31, 202415.7015.7015.6015.707.37-
Jul 30, 202415.7015.8015.7015.707.37-
Jul 29, 202415.5015.6015.5015.607.32-
Jul 26, 202415.1016.9015.1016.907.93200
Jul 25, 202415.1015.2015.0015.007.04-
Jul 24, 202415.5015.5014.9014.906.99-
Jul 23, 202415.5015.6015.5015.607.32-
Jul 22, 202415.6015.8015.6015.607.32-
Jul 19, 202415.6015.6015.5015.607.32-
Jul 18, 202415.5015.5015.4015.407.23-
Jul 17, 202415.6015.6015.4015.507.27-
Jul 16, 202415.4015.5015.4015.507.27-
Jul 15, 202415.2015.3015.1015.307.18-
Jul 12, 202415.2015.3015.2015.307.18-
Jul 11, 202415.3015.7015.1015.407.23195
Jul 10, 202414.7014.8014.7014.806.95-
Jul 9, 202414.8014.8014.7014.806.95-
Jul 8, 202414.7014.7014.6014.606.85-
Jul 5, 202414.5014.7014.5014.706.90-
Jul 4, 202414.6014.8014.5014.806.95-
Jul 3, 202414.4014.7014.3014.606.85210
Jul 2, 202414.3014.4014.2014.406.76-
Jul 1, 202414.4014.4014.1014.306.71-
Jun 28, 202414.3014.5014.3014.506.80-
Jun 27, 202414.4014.6014.4014.606.85-
Jun 26, 202414.8014.8014.5014.706.90-
Jun 25, 202414.8014.9014.8014.806.95-
Jun 24, 202414.7014.7014.5014.506.80-
Jun 21, 202414.8014.9014.6014.606.85-
Jun 20, 202415.2015.4015.0015.207.13100
Jun 19, 202414.8014.8014.7014.706.90-
Jun 18, 202414.4014.4014.2014.206.66-
Jun 17, 202414.3014.3014.3014.306.71-
Jun 14, 202414.4014.4014.4014.406.76-
Jun 13, 202414.4014.4014.4014.406.76-
Jun 12, 202414.6014.7014.6014.606.85-
Jun 11, 202414.3014.3014.1014.106.62-
Jun 10, 202414.3014.5014.3014.506.80-
Jun 7, 202414.4014.4014.3014.306.71-
Jun 6, 202413.8013.8013.5013.506.34-
Jun 5, 202413.7013.7013.7013.706.43-
Jun 4, 202413.7013.7013.7013.706.43-
Jun 3, 202414.1014.1014.1014.106.62-
May 31, 202413.9013.9013.9013.906.52-
May 30, 202414.0014.0014.0014.006.57-
May 29, 202414.2014.2014.2014.206.66-
May 28, 202414.3014.3014.3014.306.71-
May 27, 202414.2014.2014.2014.206.66-
May 24, 202414.0014.0014.0014.006.57-
May 23, 202414.2014.2014.2014.206.66-
May 22, 202414.1014.1014.1014.106.62-
May 21, 202414.3014.3014.3014.306.71-
May 20, 202414.4014.4014.3014.306.71-
May 17, 202414.2014.2014.2014.206.66-
May 16, 202414.4014.4014.4014.406.76-
May 15, 202414.4014.4014.4014.406.76-
May 14, 202414.4014.4014.4014.406.76-
May 13, 202414.5014.5014.5014.506.80-
May 10, 202414.6014.6014.6014.606.85-
May 9, 202414.9014.9014.9014.906.99-
May 8, 202415.0015.0015.0015.007.04-
May 7, 202415.2015.2015.2015.207.13-
May 6, 202415.1015.1015.1015.107.09-
May 3, 202415.4015.4015.4015.407.23-
May 2, 202415.2015.2015.2015.207.13-
Apr 30, 202415.2015.2015.2015.207.13-
Apr 29, 202416.7016.7016.7016.707.84-
Apr 26, 202416.7016.7016.7016.707.84-
Apr 25, 202416.5016.5016.5016.507.74-
Apr 24, 202416.8016.8016.8016.807.88-
Apr 23, 202416.6016.6016.6016.607.7925
Apr 22, 202416.6016.6016.6016.607.79-
Apr 19, 202416.6016.6016.6016.607.79-
Apr 18, 202416.9016.9016.9016.907.93-
Apr 17, 202417.1017.1017.1017.108.02-
Apr 16, 202417.2017.2017.2017.208.07-
Apr 15, 202417.4017.4017.4017.408.1725
Apr 12, 202417.3017.3017.3017.308.12-
Apr 11, 202417.4017.4017.4017.408.17-

Related Tickers

AVG.F Avantor, Inc.
12.80
-11.11%
 
A3Y.MU Altech Chemicals Ltd
0.0230
0.00%
 
SSF.DU Sensient Technologies Corp
64.00
-2.29%
 
SSF.F Sensient Technologies Corporation
64.50
+0.78%
 
TBT.DU Tokuyama Corp
14.80
0.00%
 
SSF.MU Sensient Technologies Corp
66.00
0.00%
 
A3Y.DU Altech Batteries Ltd
0.0220
+2.80%
 
AVG.MU Avantor Inc
13.20
-8.33%
 
EAC.MU Eastman Chemical Co
68.02
-7.73%
 
PLQ.MU Element Solutions Inc
16.30
-6.86%