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

Frankfurt - Delayed Quote EUR

NEC Corporation (NEC1.F)

19.11
-0.75
(-3.78%)
As of 8:01:41 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202519.1119.1119.1119.1119.11100
Apr 23, 202519.5520.3119.5519.8619.86100
Apr 22, 202519.8220.1019.8220.1020.10-
Apr 17, 202519.3019.3019.3019.3019.30-
Apr 16, 202518.6618.6618.6618.6618.66-
Apr 15, 202518.2818.2818.2818.2818.28-
Apr 14, 202518.0318.0318.0218.0218.02-
Apr 11, 202517.9317.9317.7017.7017.70-
Apr 10, 202518.6718.6717.2717.2717.27-
Apr 9, 202516.8617.9916.8617.9917.991,435
Apr 8, 202517.0918.2816.8016.8016.8027
Apr 7, 202516.4216.6315.8116.6316.63220
Apr 4, 202518.2418.2417.8117.8117.81-
Apr 3, 202519.0019.0018.3318.3318.33-
Apr 2, 202519.3219.3219.1719.1719.17-
Apr 1, 202519.3919.6019.3919.6019.60-
Mar 31, 202519.7719.8019.2719.2719.27210
Mar 28, 2025 5:1 Stock Splits
Mar 28, 202519.3419.3419.3419.3419.34-
Mar 27, 202519.5019.5019.4119.4119.41-
Mar 26, 202519.4019.4019.3419.3419.34-
Mar 25, 202519.0619.2619.0619.2619.26-
Mar 24, 202519.3519.6819.3519.6819.6810
Mar 21, 202519.1819.1919.1819.1919.19-
Mar 20, 202519.2819.3819.2819.3819.3825
Mar 19, 202519.0019.2619.0019.2619.26-
Mar 18, 202519.1019.1019.0219.0219.02195
Mar 17, 202519.0019.0019.0019.0019.00-
Mar 14, 202518.6118.7418.5418.5418.54400
Mar 13, 202518.1018.4117.8817.9717.97550
Mar 12, 202517.9218.0017.8917.8917.8950
Mar 11, 202517.9217.9217.4417.4417.44310
Mar 10, 202518.2818.3218.0418.0418.04105
Mar 7, 202518.8418.9018.8418.9018.90-
Mar 6, 202519.4019.5219.3019.3019.3025
Mar 5, 202519.3419.3419.1419.1819.18-
Mar 4, 202519.4019.4019.2019.2019.201,500
Mar 3, 202519.1519.1518.6818.6818.68-
Feb 28, 202518.1818.2018.1418.2018.20525
Feb 27, 202518.7418.7418.7018.7018.70225
Feb 26, 202518.5718.5718.4418.4418.44-
Feb 25, 202518.5418.5418.4518.4518.45250
Feb 24, 202519.0219.0218.7618.7618.76110
Feb 21, 202518.9918.9918.9918.9918.99-
Feb 20, 202519.3319.4619.3219.3719.371,015
Feb 19, 202519.5519.5719.5519.5719.57-
Feb 18, 202519.3419.3619.3419.3619.36-
Feb 17, 202519.2619.3619.0819.0819.08150
Feb 14, 202519.0819.4019.0719.0719.07100
Feb 13, 202519.1319.2819.1319.2419.24850
Feb 12, 202519.0819.0818.9818.9818.98-
Feb 11, 202519.4819.4819.4219.4219.4250
Feb 10, 202519.3419.3419.3419.3419.34-
Feb 7, 202519.6719.8519.6719.8519.851,500
Feb 6, 202519.2619.6719.2619.6719.671,500
Feb 5, 202518.7118.7818.7118.7818.78-
Feb 4, 202518.8519.2018.8519.2019.20265
Feb 3, 202519.1019.2418.8918.8918.895
Jan 31, 202519.0119.1918.8818.8818.88265
Jan 30, 202516.7617.1416.7617.1417.14500
Jan 29, 202516.3616.3616.0216.0216.02-
Jan 28, 202516.2316.2315.8815.8815.88-
Jan 27, 202515.7415.7415.7415.7415.74-
Jan 24, 202515.5815.5815.4815.4815.48-
Jan 23, 202515.8015.8015.3815.3815.38500
Jan 22, 202515.8116.0815.6015.6015.60500
Jan 21, 202515.7915.7915.4615.4615.46-
Jan 20, 202515.7415.7415.7415.7415.74250
Jan 17, 202515.8215.8615.8215.8615.86-
Jan 16, 202515.7715.8615.7715.8615.86-
Jan 15, 202515.7715.8415.7715.8415.84-
Jan 14, 202515.7015.7015.6815.6815.68-
Jan 13, 202516.2216.2216.2216.2216.22-
Jan 10, 202515.9916.0915.9916.0916.09-
Jan 9, 202516.0616.0616.0616.0616.06-
Jan 8, 202516.1016.2616.1016.2616.26-
Jan 7, 202516.4616.5216.4616.5216.52-
Jan 6, 202516.3616.6016.3616.6016.6030
Jan 3, 202516.4316.5416.4316.5416.54500
Jan 2, 202516.5116.5116.4516.4516.45-
Dec 30, 202416.5016.5016.5016.5016.50-
Dec 27, 202416.8416.8416.7316.7316.7320
Dec 23, 202416.7816.7816.6616.6616.66-
Dec 20, 202416.3316.3315.9715.9715.97-
Dec 19, 202416.3816.3816.1516.1516.15-
Dec 18, 202416.1416.4416.1416.4416.44-
Dec 17, 202416.0616.0615.9815.9815.98-
Dec 16, 202415.9516.0815.9516.0816.0825
Dec 13, 202416.2016.2016.0616.0616.06-
Dec 12, 202416.1316.1316.0016.0016.00-
Dec 11, 202416.0816.1016.0416.0416.04500
Dec 10, 202415.7715.7715.6015.6015.60-
Dec 9, 202416.0216.0215.9515.9515.95-
Dec 6, 202415.6315.6315.6315.6315.63-
Dec 5, 202416.1916.1915.9315.9315.93-
Dec 4, 202416.4216.4216.1316.1316.13-
Dec 3, 202416.6216.6516.6216.6516.65-
Dec 2, 202416.1016.4216.1016.4216.42-
Nov 29, 202415.8215.8215.8215.8215.82-
Nov 28, 202415.7615.7615.6015.6015.60-
Nov 27, 202415.4915.4915.4315.4515.45145
Nov 26, 202415.3415.3415.3415.3415.34-
Nov 25, 202415.1615.2615.0115.2615.261,000
Nov 22, 202414.9614.9614.9614.9614.96-
Nov 21, 202414.8314.8314.8014.8014.80-
Nov 20, 202414.7514.7514.5414.5414.54-
Nov 19, 202414.9014.9014.8114.8114.81-
Nov 18, 202415.1215.1215.1215.1215.12250
Nov 15, 202415.2615.3915.2615.3915.39-
Nov 14, 202415.5215.5215.5215.5215.52-
Nov 13, 202415.7115.7215.7115.7215.72-
Nov 12, 202415.6615.6615.6015.6015.60-
Nov 11, 202416.0816.0816.0816.0816.08-
Nov 8, 202416.4816.5616.4816.5616.56-
Nov 7, 202415.8615.9015.8615.9015.90-
Nov 6, 202415.7315.9015.7315.8015.801,150
Nov 5, 202415.6315.6315.6315.6315.63-
Nov 4, 202415.1815.1815.1415.1415.14-
Nov 1, 202415.2215.4115.1415.1415.14750
Oct 31, 202415.6615.6715.6615.6715.67800
Oct 30, 202415.9115.9115.7115.7115.71-
Oct 29, 202415.8615.9215.8615.9215.92-
Oct 28, 202416.1416.1416.1416.1416.14500
Oct 25, 202416.0116.0116.0116.0116.01500
Oct 24, 202416.1216.1216.0216.0616.061,550
Oct 23, 202415.9815.9815.9615.9615.9615
Oct 22, 202416.2016.2016.2016.2016.20-
Oct 21, 202416.0816.2016.0816.2016.20500
Oct 18, 202416.7916.7916.7916.7916.79-
Oct 17, 202416.8616.8816.6216.6216.62500
Oct 16, 202416.8616.9616.8616.9616.96-
Oct 15, 202416.6416.6416.3016.3016.30500
Oct 14, 202416.9316.9316.7116.7116.71-
Oct 11, 202416.4216.4216.4216.4216.42-
Oct 10, 202416.7016.7316.4416.4416.441,975
Oct 9, 202416.7516.9016.7516.9016.90-
Oct 8, 202416.6116.7316.6116.7316.73-
Oct 7, 202416.9417.1416.8317.0217.02475
Oct 4, 202417.3217.3217.3217.3217.32-
Oct 3, 202417.2317.2417.2317.2417.24-
Oct 2, 202417.3617.4717.3617.4717.47-
Oct 1, 202417.6717.7417.6717.7417.74225
Sep 30, 202417.2317.4317.2317.3917.391,400
Sep 27, 2024 0.086406596 Dividend
Sep 27, 202417.0217.0217.0017.0017.00-
Sep 26, 202417.1817.6117.1817.503.50600
Sep 25, 202416.7617.1116.7616.973.39270
Sep 24, 202417.3217.3417.2617.263.451,000
Sep 23, 202417.2217.4217.2217.223.44120
Sep 20, 202417.1817.4417.1817.443.48-
Sep 19, 202416.7416.7416.7416.743.35-
Sep 18, 202416.6616.6616.6616.663.33-
Sep 17, 202416.8916.8916.7516.753.35-
Sep 16, 202416.4016.4016.4016.403.28-
Sep 13, 202416.2616.3816.2616.383.27-
Sep 12, 202416.6016.7816.6016.783.35400
Sep 11, 202415.8015.9115.8015.913.18-
Sep 10, 202415.8015.8015.7415.743.14500
Sep 9, 202415.4915.4915.4915.493.09-
Sep 6, 202415.6415.6415.2415.243.04-
Sep 5, 202416.0416.1716.0416.173.23-
Sep 4, 202415.8615.8615.8315.833.16-
Sep 3, 202416.6316.6316.0516.053.215
Sep 2, 202416.2516.2516.2516.253.25-
Aug 30, 202415.8015.8215.8015.823.16100
Aug 29, 202415.3815.3815.2115.213.04-
Aug 28, 202414.9015.0414.9015.043.01-
Aug 27, 202414.7614.9014.7614.902.98-
Aug 26, 202415.1915.1915.1915.193.04-
Aug 23, 202415.5915.6515.5915.653.13-
Aug 22, 202415.6515.6515.5515.553.11-
Aug 21, 202415.3615.5415.3615.543.10-
Aug 20, 202415.5515.5515.2715.273.05-
Aug 19, 202415.4815.5615.4815.563.11745
Aug 16, 202415.4115.5015.2515.253.05100
Aug 15, 202415.2415.2415.2415.243.05-
Aug 14, 202415.3115.5315.2215.223.04140
Aug 13, 202415.4815.4815.4815.483.09-
Aug 12, 202414.7114.7414.7114.742.95-
Aug 9, 202414.6614.7014.6614.702.94-
Aug 8, 202414.3914.3914.2714.272.85610
Aug 7, 202414.6014.6014.3514.352.87500
Aug 6, 202413.8013.8613.5713.862.77870
Aug 5, 202412.4012.8012.0012.402.488,790
Aug 2, 202413.7814.0813.7214.082.812,250
Aug 1, 202415.6415.6515.3415.343.0765
Jul 31, 202415.7115.7415.7115.743.14-
Jul 30, 202415.4015.4015.2015.323.06365
Jul 29, 202415.4915.7215.4715.473.0920
Jul 26, 202415.0415.0415.0415.043.01-
Jul 25, 202414.8814.8814.4214.422.88535
Jul 24, 202415.6615.7415.6615.743.15-
Jul 23, 202415.9616.0215.9616.023.20-
Jul 22, 202415.9715.9715.8615.863.172,690
Jul 19, 202416.0416.0416.0416.043.20-
Jul 18, 202415.4415.6415.4415.523.1010,175
Jul 17, 202415.9015.9015.5015.503.10750
Jul 16, 202415.9315.9315.6915.693.141,865
Jul 15, 202415.5015.5015.5015.503.10750
Jul 12, 202415.4415.4415.3015.303.062,875
Jul 11, 202415.7115.7215.6015.603.123,375
Jul 10, 202415.7915.9615.7915.963.19-
Jul 9, 202415.7815.9715.7415.743.152,175
Jul 8, 202416.0016.0015.9215.923.181,335
Jul 5, 202416.0916.0916.0716.073.21-
Jul 4, 202416.1416.3816.1316.133.22545
Jul 3, 202415.7816.0615.7815.813.16780
Jul 2, 202415.5815.6015.5615.563.11500
Jul 1, 202415.2015.4315.2015.433.08400
Jun 28, 202415.3015.5515.2915.293.061,745
Jun 27, 202415.7215.7215.6615.663.13250
Jun 26, 202415.4215.6215.3515.353.0745
Jun 25, 202415.1215.1215.1215.123.02-
Jun 24, 202414.8914.8914.8614.862.97-
Jun 21, 202414.7614.7614.7614.762.95-
Jun 20, 202414.9314.9314.9014.902.98-
Jun 19, 202414.9114.9114.8714.872.97-
Jun 18, 202414.7414.7414.7414.742.95-
Jun 17, 202414.5814.5814.5014.502.90-
Jun 14, 202414.8314.8314.5814.582.9170
Jun 13, 202414.4114.5114.4114.512.90-
Jun 12, 202414.4614.4614.4114.412.88-
Jun 11, 202414.5514.6314.5514.602.92270
Jun 10, 202414.4814.4814.4814.482.89-
Jun 7, 202414.2214.2414.0814.082.81500
Jun 6, 202414.0014.0013.9413.942.791,120
Jun 5, 202413.6213.6213.6013.602.72-
Jun 4, 202413.7213.7813.7213.782.75-
Jun 3, 202413.5613.5613.5613.562.71-
May 31, 202413.5613.5613.5613.562.71-
May 30, 202413.2413.2413.1813.182.63-
May 29, 202413.5113.5313.5113.532.70-
May 28, 202413.9214.1313.9113.912.78700
May 27, 202413.9113.9113.9113.912.78-
May 24, 202413.4813.4813.4513.452.69-
May 23, 202413.4413.4413.4213.442.69525
May 22, 202413.1013.1213.1013.122.62-
May 21, 202413.0613.0613.0613.062.61-
May 20, 202412.9512.9512.9512.952.59-
May 17, 202412.8812.8812.8812.882.57-
May 16, 202413.0113.0112.9412.942.58-
May 15, 202412.8612.9412.8612.942.59595
May 14, 202412.7812.7812.7412.742.54-
May 13, 202412.7612.7612.7612.762.55-
May 10, 202412.6012.6812.6012.682.53500
May 9, 202412.8412.8412.8412.842.57-
May 8, 202412.9612.9612.9312.932.58-
May 7, 202413.6313.6313.6113.612.72-
May 6, 202413.4213.4213.4013.412.68485
May 3, 202413.5013.5013.4913.492.70-
May 2, 202413.3313.3313.3313.332.66-
Apr 30, 202413.6013.6013.5613.562.71-
Apr 29, 202413.1013.1013.0013.002.6010
Apr 26, 202413.1013.1012.7912.792.563,035
Apr 25, 202412.8012.8412.4212.422.481,450
Apr 24, 202413.2213.2212.9512.952.59380

Related Tickers

OLATECH.BO Olatech Solutions Limited
325.90
+1.99%
 
NT5.F NTT DATA Group Corporation
16.80
+1.82%
 
XELPMOC.NS Xelpmoc Design and Tech Limited
110.23
-3.19%
 
MINDTECK.NS Mindteck (India) Limited
231.89
+6.82%
 
PENG Penguin Solutions, Inc.
16.33
+3.42%
 
SAIC Science Applications International Corporation
119.83
+0.93%
 
TCS.NS Tata Consultancy Services Limited
3,401.60
-0.33%
 
INOD Innodata Inc.
34.39
+10.08%
 
FIS Fidelity National Information Services, Inc.
79.41
+0.37%
 
APLD Applied Digital Corporation
4.0800
+1.24%