Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Hanover - Delayed Quote EUR

Nitto Denko Corp (ND5.HA)

Compare
18.00
+0.40
+(2.27%)
At close: March 14 at 5:25:11 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202517.8018.0017.8018.0018.00-
Mar 13, 202517.7017.7017.6017.6017.60-
Mar 12, 202517.3017.4017.3017.4017.40-
Mar 11, 202517.5017.5017.0017.0017.00-
Mar 10, 202517.5017.5017.2017.2017.20-
Mar 7, 202517.5017.5017.4017.4017.40-
Mar 6, 202518.1018.1017.9017.9017.90-
Mar 5, 202517.8017.8017.6017.6017.60-
Mar 4, 202518.0018.0017.6017.6017.60-
Mar 3, 202518.3018.3018.3018.3018.30-
Feb 28, 202518.6018.6018.5018.5018.50-
Feb 27, 202519.1019.1018.8018.8018.80-
Feb 26, 202518.7018.7018.7018.7018.70-
Feb 25, 202518.8018.8018.5018.5018.50-
Feb 24, 202518.7018.7018.3018.3018.30-
Feb 21, 202518.5018.7018.5018.7018.70-
Feb 20, 202518.5018.5018.3018.3018.30-
Feb 19, 202518.3018.3018.1018.1018.10-
Feb 18, 202518.0018.0018.0018.0018.00-
Feb 17, 202518.1018.1018.1018.1018.10-
Feb 14, 202518.1018.1018.0018.0018.00-
Feb 13, 202518.2018.3018.2018.3018.30-
Feb 12, 202518.3018.3018.2018.2018.20-
Feb 11, 202518.6018.6018.3018.3018.30-
Feb 10, 202518.5018.5018.4018.4018.40-
Feb 7, 202518.3018.5018.3018.5018.50-
Feb 6, 202517.9018.1017.9018.1018.10-
Feb 5, 202517.3017.5017.3017.5017.50-
Feb 4, 202517.5017.5017.3017.3017.30-
Feb 3, 202516.9017.0016.9017.0017.00-
Jan 31, 202517.1017.1017.0017.0017.00-
Jan 30, 202516.9017.0016.9017.0017.00-
Jan 29, 202517.3017.3017.3017.3017.30-
Jan 28, 202516.8016.8016.7016.7016.70-
Jan 27, 202517.1017.1017.1017.1017.10-
Jan 24, 202516.8016.8016.7016.7016.70-
Jan 23, 202516.8016.9016.8016.9016.90-
Jan 22, 202516.7016.7016.6016.6016.60-
Jan 21, 202516.5016.5016.4016.4016.40-
Jan 20, 202516.4016.4016.4016.4016.40-
Jan 17, 202516.2016.2016.2016.2016.20-
Jan 16, 202516.3016.3016.3016.3016.30-
Jan 15, 202516.2016.2016.2016.2016.20-
Jan 14, 202516.1016.1016.0016.0016.00-
Jan 13, 202516.4016.4016.4016.4016.40-
Jan 10, 202516.2016.3016.2016.3016.30-
Jan 9, 202516.2016.3016.2016.3016.30-
Jan 8, 202516.2016.3016.2016.3016.30-
Jan 7, 202516.4016.4016.4016.4016.40-
Jan 6, 202516.1016.1016.0016.0016.00-
Jan 3, 202516.4016.4016.4016.4016.40-
Jan 2, 202516.2016.4016.2016.4016.40-
Dec 30, 202416.1016.1016.1016.1016.10-
Dec 27, 202416.3016.3016.3016.3016.30-
Dec 23, 202415.8015.8015.7015.7015.70-
Dec 20, 202415.6015.6015.6015.6015.60-
Dec 19, 202415.4015.4015.3015.3015.30-
Dec 18, 202415.4015.4015.2015.2015.20-
Dec 17, 202415.7015.7015.7015.7015.70-
Dec 16, 202415.4015.4015.4015.4015.40-
Dec 13, 202415.4015.4015.2015.2015.20-
Dec 12, 202415.6015.7015.6015.7015.70100
Dec 11, 202415.3015.3015.3015.3015.30-
Dec 10, 202415.3015.3015.3015.3015.30-
Dec 9, 202415.3015.3015.1015.1015.10-
Dec 6, 202415.2015.2015.0015.0015.00-
Dec 5, 202415.3015.3015.1015.1015.10-
Dec 4, 202415.1015.1015.1015.1015.10-
Dec 3, 202415.5015.5015.5015.5015.5030
Dec 2, 202415.1015.2015.1015.2015.20-
Nov 29, 202414.9014.9014.9014.9014.90-
Nov 28, 202414.8014.8014.8014.8014.80-
Nov 27, 202414.9014.9014.8014.8014.80-
Nov 26, 202414.8014.8014.8014.8014.80-
Nov 25, 202415.0015.0015.0015.0015.00-
Nov 22, 202414.7014.8014.7014.8014.80-
Nov 21, 202414.6014.7014.6014.7014.70-
Nov 20, 202414.8014.9014.8014.9014.90-
Nov 19, 202414.9014.9014.9014.9014.90-
Nov 18, 202414.8014.8014.7014.7014.70-
Nov 15, 202414.9015.0014.9015.0015.00-
Nov 14, 202415.1015.1015.1015.1015.10-
Nov 13, 202415.2015.2015.0015.0015.00-
Nov 12, 202415.8015.8015.8015.8015.80-
Nov 11, 202415.8015.8015.8015.8015.80-
Nov 8, 202415.5015.6015.5015.6015.60-
Nov 7, 202415.4015.5015.4015.5015.50-
Nov 6, 202415.5015.5015.4015.4015.40-
Nov 5, 202415.0015.0015.0015.0015.00-
Nov 4, 202414.6014.6014.6014.6014.60-
Nov 1, 202414.6014.6014.6014.6014.60-
Oct 31, 202415.4015.4015.2015.2015.20-
Oct 30, 202415.2015.2015.1015.1015.10-
Oct 29, 202415.0015.0015.0015.0015.00-
Oct 28, 202414.6014.6014.5014.5014.50-
Oct 25, 202414.5014.5014.5014.5014.50-
Oct 24, 202414.6014.6014.6014.6014.60-
Oct 23, 202414.6014.6014.6014.6014.60-
Oct 22, 202414.8014.8014.8014.8014.80-
Oct 21, 202414.9014.9014.8014.8014.80-
Oct 18, 202415.0015.1015.0015.1015.10-
Oct 17, 202415.1015.1015.1015.1015.10-
Oct 16, 202415.2015.2015.2015.2015.20-
Oct 15, 202415.3015.3015.1015.1015.10-
Oct 14, 202415.0015.0015.0015.0015.00-
Oct 11, 202415.1015.1015.0015.0015.00-
Oct 10, 202415.0015.2015.0015.2015.20-
Oct 9, 202415.0015.0014.9014.9014.90-
Oct 8, 202414.8014.8014.8014.8014.80-
Oct 7, 202415.1015.1014.9014.9014.90-
Oct 4, 202414.7014.7014.1014.1014.10-
Oct 3, 202414.7014.7014.5014.5014.50-
Oct 2, 202414.8014.8014.6014.6014.60-
Oct 1, 202415.3015.3015.1015.1015.10-
Sep 30, 202415.0015.0014.8014.8014.80-
Sep 27, 2024 0.17 Dividend
Sep 27, 202415.6015.6015.6015.6015.60-
Sep 27, 2024 5:1 Stock Splits
Sep 26, 202415.4015.4015.4015.40-12.60-
Sep 25, 202415.1015.1015.1015.10-12.35-
Sep 24, 202415.2015.2015.1015.10-12.35-
Sep 23, 202415.0015.1015.0015.10-12.35-
Sep 20, 202415.2015.2015.0015.00-12.27-
Sep 19, 202415.0015.0015.0015.00-12.27-
Sep 18, 202414.5014.5014.5014.50-11.86-
Sep 17, 202414.5014.6014.5014.60-11.95-
Sep 16, 202414.8014.8014.7014.70-12.03-
Sep 13, 202414.9014.9014.6014.60-11.95-
Sep 12, 202414.5014.5014.5014.50-11.86-
Sep 11, 202414.1014.1014.1014.10-11.54-
Sep 10, 202414.1014.1014.1014.10-11.54-
Sep 9, 202414.1014.1014.1014.10-11.54-
Sep 6, 202414.1014.1014.1014.10-11.54-
Sep 5, 202414.1014.1014.1014.10-11.54-
Sep 4, 202414.3014.4014.3014.40-11.78-
Sep 3, 202414.9014.9014.5014.50-11.86-
Sep 2, 202415.0015.0015.0015.00-12.27-
Aug 30, 202414.9014.9014.9014.90-12.19-
Aug 29, 202414.2014.3014.2014.30-11.70-
Aug 28, 202414.4014.4014.4014.40-11.78-
Aug 27, 202414.4014.5014.4014.50-11.86-
Aug 26, 202414.1014.2014.1014.20-11.62-
Aug 23, 202414.3014.3014.3014.30-11.70-
Aug 22, 202414.1014.1014.1014.10-11.54-
Aug 21, 202414.0014.0014.0014.00-11.45-
Aug 20, 202414.1014.1014.1014.10-11.54-
Aug 19, 202414.0014.0014.0014.00-11.45-
Aug 16, 202414.0014.0014.0014.00-11.45-
Aug 15, 202413.6013.6013.6013.60-11.13-
Aug 14, 202413.7013.7013.7013.70-11.21-
Aug 13, 202413.9013.9013.9013.90-11.37-
Aug 12, 202413.2013.2013.2013.20-10.80-
Aug 9, 202413.1013.1013.1013.10-10.72-
Aug 8, 202413.1013.1013.1013.10-10.72-
Aug 7, 202413.6013.6013.6013.60-11.13-
Aug 6, 202413.3013.3013.3013.30-10.88-
Aug 5, 202412.0012.0012.0012.00-9.82-
Aug 2, 202414.1014.1014.1014.10-11.54-
Aug 1, 202415.0015.0015.0015.00-12.27-
Jul 31, 202415.6015.6015.6015.60-12.76-
Jul 30, 202415.7015.7015.7015.70-12.85-
Jul 29, 202415.7015.7015.7015.70-12.85-
Jul 26, 202415.3015.6015.3015.60-12.76175
Jul 25, 202415.3015.3015.3015.30-12.52-
Jul 24, 202415.6015.6015.6015.60-12.76-
Jul 23, 202415.6015.6015.6015.60-12.76-
Jul 22, 202415.7015.7015.7015.70-12.85-
Jul 19, 202415.6015.6015.6015.60-12.76-
Jul 18, 202415.6015.6015.6015.60-12.76-
Jul 17, 202415.7015.7015.7015.70-12.85-
Jul 16, 202415.5015.5015.5015.50-12.68-
Jul 15, 202415.4015.4015.4015.40-12.60-
Jul 12, 202415.3015.3015.3015.30-12.52-
Jul 11, 202415.4015.4015.4015.40-12.60-
Jul 10, 202415.0015.0015.0015.00-12.27-
Jul 9, 202415.0015.0015.0015.00-12.27-
Jul 8, 202414.8014.8014.8014.80-12.11-
Jul 5, 202414.8014.8014.8014.80-12.11-
Jul 4, 202414.9014.9014.9014.90-12.19-
Jul 3, 202414.6014.6014.6014.60-11.95-
Jul 2, 202414.5014.5014.5014.50-11.86-
Jul 1, 202414.5014.5014.5014.50-11.86-
Jun 28, 202414.6014.6014.6014.60-11.95-
Jun 27, 202414.7014.7014.7014.70-12.03-
Jun 26, 202414.9014.9014.9014.90-12.19-
Jun 25, 202415.0015.0015.0015.00-12.27-
Jun 24, 202414.8014.8014.8014.80-12.11-
Jun 21, 202415.0015.0015.0015.00-12.27-
Jun 20, 202415.2015.2015.2015.20-12.44-
Jun 19, 202415.0015.0015.0015.00-12.27-
Jun 18, 202414.4014.4014.4014.40-11.78-
Jun 17, 202414.3014.3014.3014.30-11.70-
Jun 14, 202414.6014.6014.6014.60-11.95-
Jun 13, 202414.6014.6014.6014.60-11.95-
Jun 12, 202414.8014.8014.8014.80-12.11-
Jun 11, 202414.4014.4014.4014.40-11.78-
Jun 10, 202414.4014.4014.4014.40-11.78-
Jun 7, 202414.5014.5014.5014.50-11.86-
Jun 6, 202413.9013.9013.9013.90-11.37-
Jun 5, 202413.8013.8013.8013.80-11.29-
Jun 4, 202413.8013.8013.8013.80-11.29-
Jun 3, 202414.0014.0014.0014.00-11.45-
May 31, 202414.0014.0014.0014.00-11.45-
May 30, 202414.1014.1014.1014.10-11.54-
May 29, 202414.3014.3014.3014.30-11.70-
May 28, 202414.4014.4014.4014.40-11.78-
May 27, 202414.3015.1014.3015.10-12.35350
May 24, 202414.1014.1014.1014.10-11.54-
May 23, 202414.4014.4014.4014.40-11.78-
May 22, 202414.2014.2014.2014.20-11.62-
May 21, 202414.3014.3014.3014.30-11.70-
May 20, 202414.4014.4014.4014.40-11.78-
May 17, 202414.3014.3014.3014.30-11.70-
May 16, 202414.5014.5014.5014.50-11.86-
May 15, 202414.5014.5014.5014.50-11.86-
May 14, 202414.5014.5014.5014.50-11.86-
May 13, 202414.6014.6014.6014.60-11.95-
May 10, 202414.7014.7014.7014.70-12.03-
May 9, 202414.9014.9014.9014.90-12.19-
May 8, 202415.1015.1015.1015.10-12.35-
May 7, 202415.3015.3015.3015.30-12.52-
May 6, 202415.2015.2015.2015.20-12.44-
May 3, 202415.5015.5015.5015.50-12.68-
May 2, 202415.3015.3015.3015.30-12.52-
Apr 30, 202415.4015.4015.4015.40-12.60-
Apr 29, 202416.8016.8016.8016.80-13.75-
Apr 26, 202416.8016.8016.8016.80-13.75-
Apr 25, 202416.5016.5016.5016.50-13.50-
Apr 24, 202416.9016.9016.9016.90-13.83-
Apr 23, 202416.7016.7016.7016.70-13.66-
Apr 22, 202416.6016.6016.6016.60-13.58-
Apr 19, 202416.7016.7016.7016.70-13.66-
Apr 18, 202417.0017.0017.0017.00-13.91-
Apr 17, 202417.1017.1017.1017.10-13.99-
Apr 16, 202417.3017.3017.3017.30-14.15-
Apr 15, 202417.5017.5017.5017.50-14.32-
Apr 12, 202417.3017.3017.3017.30-14.15-
Apr 11, 202417.4017.4017.4017.40-14.24-
Apr 10, 202417.4017.4017.4017.40-14.24-
Apr 9, 202417.3017.3017.3017.30-14.15-
Apr 8, 202417.0017.0017.0017.00-13.91-
Apr 5, 202416.7016.7016.7016.70-13.66-
Apr 4, 202416.8016.8016.8016.80-13.75-
Apr 3, 202416.7016.7016.7016.70-13.66-
Apr 2, 202416.9016.9016.9016.90-13.83-
Mar 28, 2024 0.16 Dividend
Mar 28, 202416.7016.7016.7016.70-13.66-
Mar 27, 202417.3017.3017.3017.307.12-
Mar 26, 202417.1017.1017.1017.107.04-
Mar 25, 202417.1017.1017.1017.107.04-
Mar 22, 202417.4017.4017.4017.407.16-
Mar 21, 202417.2017.2017.2017.207.08-
Mar 20, 202417.3017.3017.3017.307.12-
Mar 19, 202417.4017.4017.4017.407.16-
Mar 18, 202417.2017.2017.2017.207.08-
Mar 15, 202416.9016.9016.9016.906.95-
Mar 14, 202416.7016.7016.7016.706.87-

Related Tickers

AMC.DE Albemarle Corporation
68.63
+3.23%
 
AMC.F Albemarle Corporation
68.87
+5.31%
 
AKE.PA Arkema S.A.
82.65
+3.18%
 
LXS.DE LANXESS Aktiengesellschaft
31.84
+3.34%
 
LYB LyondellBasell Industries N.V.
74.15
+2.12%