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

Frankfurt - Delayed Quote EUR

Nidec Corporation (NIB.F)

Compare
12.65
-0.64
(-4.85%)
At close: April 11 at 8:05:54 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202512.6512.6512.6512.6512.65-
Apr 10, 202513.2913.2913.2913.2913.29-
Apr 9, 202511.7611.7611.7611.7611.76-
Apr 8, 202512.3212.8912.3212.8912.8940
Apr 7, 202511.7712.2011.7712.2012.20120
Apr 4, 202513.3713.6513.3713.6513.6540
Apr 3, 202514.1514.4514.1314.4514.4560
Apr 2, 202514.9715.0014.9715.0015.00-
Apr 1, 202515.1715.1715.1715.1715.17-
Mar 31, 202515.3415.3415.3415.3415.34-
Mar 28, 2025 0.12 Dividend
Mar 28, 202515.8715.8715.8715.8715.87-
Mar 27, 202516.3116.3116.3116.31-3.69-
Mar 26, 202516.5016.5016.5016.50-3.73-
Mar 25, 202516.3916.3916.3916.39-3.71-
Mar 24, 202516.5516.5516.5516.55-3.74-
Mar 21, 202516.6116.6116.6116.61-3.76-
Mar 20, 202517.2017.2017.2017.20-3.89-
Mar 19, 202516.9016.9016.9016.90-3.82-
Mar 18, 202516.4716.4716.4716.47-3.73-
Mar 17, 202516.4716.4716.4716.47-3.7330
Mar 14, 202516.5016.5016.5016.50-3.73-
Mar 13, 202516.3316.3316.3316.33-3.69-
Mar 12, 202516.5116.5116.5116.51-3.74-
Mar 11, 202516.3916.3916.3916.39-3.71-
Mar 10, 202516.6516.6516.6516.65-3.77-
Mar 7, 202516.7216.7216.7216.72-3.78-
Mar 6, 202516.5316.5316.5316.53-3.74-
Mar 5, 202516.4916.4916.4916.49-3.73-
Mar 4, 202516.5016.5016.1016.10-3.6424
Mar 3, 202516.9516.9516.9516.95-3.83-
Feb 28, 202517.0617.0617.0617.06-3.86-
Feb 27, 202517.6917.6917.6917.69-4.00-
Feb 26, 202517.5517.5517.5517.55-3.97-
Feb 25, 202517.3917.3917.3917.39-3.93-
Feb 24, 202517.7817.7817.7817.78-4.02-
Feb 21, 202517.6917.6917.6917.69-4.00-
Feb 20, 202517.5817.5817.5817.58-3.98-
Feb 19, 202517.3717.4117.3717.41-3.9480
Feb 18, 202516.5116.5116.5116.51-3.74-
Feb 17, 202516.5316.5316.5316.53-3.74-
Feb 14, 202516.7316.7316.7316.73-3.79-
Feb 13, 202516.7916.7916.7916.79-3.80-
Feb 12, 202517.0617.0617.0617.06-3.86-
Feb 11, 202516.8116.8116.8116.81-3.80-
Feb 10, 202516.7616.7616.7616.76-3.79-
Feb 7, 202516.4516.4516.4516.45-3.72-
Feb 6, 202516.2316.2316.2316.23-3.67-
Feb 5, 202515.9315.9315.9315.93-3.60-
Feb 4, 202515.8515.8515.8515.85-3.59-
Feb 3, 202515.9015.9015.9015.90-3.6020
Jan 31, 202516.5616.9016.5616.90-3.82150
Jan 30, 202516.6816.6816.6816.68-3.77-
Jan 29, 202516.7716.7916.7716.79-3.80400
Jan 28, 202516.6016.8516.6016.85-3.81180
Jan 27, 202517.0317.0317.0317.03-3.8580
Jan 24, 202517.4017.6317.4017.63-3.99200
Jan 23, 202518.2618.2617.9217.92-4.05320
Jan 22, 202517.3417.3417.3417.34-3.92-
Jan 21, 202517.1517.4817.1517.48-3.9530
Jan 20, 202517.2017.2017.2017.20-3.89-
Jan 17, 202517.3117.3117.3117.31-3.92-
Jan 16, 202517.4317.4317.4317.43-3.94-
Jan 15, 202517.4917.4917.4917.49-3.96-
Jan 14, 202517.5217.5217.5217.52-3.96-
Jan 13, 202517.9317.9317.9317.93-4.06-
Jan 10, 202517.7317.8217.7317.82-4.03110
Jan 9, 202517.8017.8017.8017.80-4.03-
Jan 8, 202517.7518.1317.7518.13-4.1030
Jan 7, 202517.4217.4217.4217.42-3.94-
Jan 6, 202517.0817.0817.0817.08-3.87-
Jan 3, 202517.5017.5017.5017.50-3.96-
Jan 2, 202517.4117.4117.4117.41-3.94-
Dec 30, 202417.1717.1717.1717.17-3.88-
Dec 27, 202417.1417.1417.1317.13-3.87170
Dec 23, 202416.6216.6216.6216.62-3.76-
Dec 20, 202416.7216.7216.7216.72-3.78-
Dec 19, 202416.8016.8016.8016.80-3.80-
Dec 18, 202417.3117.3117.3117.31-3.92-
Dec 17, 202417.2217.2217.2217.22-3.90-
Dec 16, 202417.1517.1517.1517.15-3.88-
Dec 13, 202417.4517.4517.4517.45-3.95-
Dec 12, 202417.6517.6517.6517.65-3.99-
Dec 11, 202417.5217.5217.5017.50-3.9666
Dec 10, 202417.5817.5817.5817.58-3.98-
Dec 9, 202417.6717.6717.6017.60-3.9812
Dec 6, 202417.5417.5417.5417.54-3.97-
Dec 5, 202417.6017.6017.6017.60-3.98-
Dec 4, 202417.8917.8917.8917.89-4.05-
Dec 3, 202418.0418.0418.0418.04-4.08-
Dec 2, 202417.1917.1917.1917.19-3.89-
Nov 29, 202417.1917.1917.1917.19-3.89-
Nov 28, 202417.4517.4517.3117.31-3.921,000
Nov 27, 202417.4417.4417.4417.44-3.95-
Nov 26, 202417.3017.3017.1417.24-3.90520
Nov 25, 202417.5517.5517.5517.55-3.97-
Nov 22, 202417.4517.5917.4517.59-3.9880
Nov 21, 202417.6517.6517.6517.65-3.99-
Nov 20, 202417.5617.5617.5617.56-3.97-
Nov 19, 202417.3517.3517.3517.35-3.93-
Nov 18, 202416.6516.6516.6516.65-3.77-
Nov 15, 202416.9316.9316.9316.93-3.83-
Nov 14, 202417.0317.0317.0317.03-3.85-
Nov 13, 202417.1517.1517.1517.15-3.88-
Nov 12, 202417.5317.5317.5317.53-3.97156
Nov 11, 202417.5217.5217.5217.52-3.96-
Nov 8, 202417.5817.5817.5817.58-3.98-
Nov 7, 202417.4917.4917.4917.49-3.96-
Nov 6, 202417.9317.9317.9317.93-4.06-
Nov 5, 202417.7117.7117.7117.71-4.01-
Nov 4, 202418.0218.0218.0218.02-4.08-
Nov 1, 202418.0318.0318.0318.03-4.08-
Oct 31, 202418.4218.4218.4218.42-4.17-
Oct 30, 202419.5019.5019.5019.50-4.41500
Oct 29, 202419.0619.0619.0619.06-4.31-
Oct 28, 202419.1619.1619.1619.16-4.33-
Oct 25, 202418.8218.8218.8218.82-4.26-
Oct 24, 202418.0018.0018.0018.00-4.07-
Oct 23, 202417.0817.1317.0817.13-3.87120
Oct 22, 202417.3117.3117.3117.31-3.92-
Oct 21, 202417.6417.6417.6417.64-3.99-
Oct 18, 202417.4217.4217.4217.42-3.94-
Oct 17, 202417.5817.5817.5817.58-3.98-
Oct 16, 202417.7817.7817.7517.75-4.02172
Oct 15, 202418.1818.1818.1818.18-4.11-
Oct 14, 202418.0418.0418.0418.04-4.0810
Oct 11, 202418.0718.0718.0718.07-4.09-
Oct 10, 202418.2818.2818.2818.28-4.1476
Oct 9, 202418.4818.4818.4818.48-4.18-
Oct 8, 202418.5318.5318.5318.53-4.19-
Oct 7, 202418.8418.8418.8418.84-4.26-
Oct 4, 202418.6418.6418.6418.64-4.22-
Oct 3, 202418.6118.6118.6118.61-4.21-
Oct 2, 202418.4418.4418.4418.44-4.17-
Oct 1, 202418.2818.2818.2818.28-4.14-
Sep 30, 202418.8019.1418.8019.14-4.3327
Sep 27, 2024 2:1 Stock Splits
Sep 27, 202419.3519.3518.6418.64-4.22129
Sep 26, 202419.2019.2019.1819.18-4.348
Sep 25, 202419.0319.0319.0319.03-4.31-
Sep 24, 202418.9918.9918.6318.63-4.21200
Sep 23, 202418.0818.0818.0818.08-4.09-
Sep 20, 202418.3418.3618.3418.36-4.1554
Sep 19, 202418.1318.1318.1318.13-4.10-
Sep 18, 202417.6017.6017.6017.60-3.98-
Sep 17, 202417.6417.6417.6417.64-3.99-
Sep 16, 202417.9117.9117.9117.91-4.05-
Sep 13, 202417.8517.8517.8517.85-4.04-
Sep 12, 202418.1818.1818.1818.18-4.11-
Sep 11, 202417.9817.9817.9817.98-4.07-
Sep 10, 202417.9017.9017.9017.90-4.05-
Sep 9, 202417.9417.9417.9417.94-4.06-
Sep 6, 202417.8417.8417.8417.84-4.04-
Sep 5, 202417.9717.9717.9717.97-4.06-
Sep 4, 202418.1018.1018.1018.10-4.10-
Sep 3, 202418.4318.4318.4318.43-4.17-
Sep 2, 202418.0818.0818.0818.08-4.09-
Aug 30, 202418.3118.3118.2018.20-4.12500
Aug 29, 202418.1118.1118.1118.11-4.10-
Aug 28, 202418.7618.7618.6918.69-4.23100
Aug 27, 202418.5418.5418.5418.54-4.19-
Aug 26, 202418.5518.5518.5518.55-4.20-
Aug 23, 202418.8118.8218.6518.65-4.22150
Aug 22, 202418.8218.8218.8218.82-4.26-
Aug 21, 202418.7918.7918.7918.79-4.25-
Aug 20, 202418.8118.8118.8118.81-4.25-
Aug 19, 202418.8218.8218.8218.82-4.26-
Aug 16, 202418.7918.7918.7918.79-4.25-
Aug 15, 202418.5218.5218.5218.52-4.19-
Aug 14, 202418.2418.2418.2418.24-4.13-
Aug 13, 202418.1118.1118.1118.11-4.10-
Aug 12, 202417.9317.9317.9217.92-4.068
Aug 9, 202417.9317.9417.9317.94-4.06120
Aug 8, 202417.7017.7017.7017.70-4.01-
Aug 7, 202418.3818.6918.3818.69-4.23120
Aug 6, 202417.9817.9817.9817.98-4.07-
Aug 5, 202417.1618.2017.1618.20-4.12660
Aug 2, 202419.2319.2319.2319.23-4.35-
Aug 1, 202420.2020.3020.2020.30-4.5950
Jul 31, 202420.0620.0620.0620.06-4.54-
Jul 30, 202419.6719.6719.6719.67-4.45-
Jul 29, 202419.9019.9019.9019.90-4.50-
Jul 26, 202420.0120.0120.0120.01-4.53-
Jul 25, 202420.7521.2520.7521.25-4.8158
Jul 24, 202421.3421.3421.3421.34-4.83-
Jul 23, 202420.0021.0020.0021.00-4.751,200
Jul 22, 202419.8019.8019.7319.73-4.46104
Jul 19, 202419.7219.7219.7219.72-4.46-
Jul 18, 202420.1720.8020.1720.80-4.711,696
Jul 17, 202420.1120.3320.1120.33-4.60150
Jul 16, 202419.8219.8219.8219.82-4.48-
Jul 15, 202420.2220.2220.2220.22-4.57-
Jul 12, 202420.0820.0820.0820.08-4.54-
Jul 11, 202419.9519.9519.9519.95-4.51-
Jul 10, 202419.6519.6519.6519.65-4.45-
Jul 9, 202419.6719.8519.6719.85-4.49320
Jul 8, 202419.6719.6719.6719.67-4.45-
Jul 5, 202419.7319.7319.7119.71-4.4630
Jul 4, 202419.9519.9519.9519.95-4.51-
Jul 3, 202419.9319.9319.9319.93-4.51200
Jul 2, 202420.2220.2220.2220.22-4.57-
Jul 1, 202420.3420.3420.3420.34-4.60-
Jun 28, 202420.6420.7020.6320.63-4.67220
Jun 27, 202421.3321.3321.1121.11-4.78320
Jun 26, 202421.4221.4221.4221.42-4.84-
Jun 25, 202421.3321.3321.3321.33-4.82-
Jun 24, 202421.6321.6321.6321.63-4.89-
Jun 21, 202421.3021.3021.3021.30-4.82-
Jun 20, 202421.3721.3721.3721.37-4.83-
Jun 19, 202422.0522.0522.0522.05-4.99-
Jun 18, 202421.4521.4521.4521.45-4.85-
Jun 17, 202421.5521.5521.5521.55-4.88200
Jun 14, 202421.7221.9821.7221.98-4.97320
Jun 13, 202420.8820.8820.8820.88-4.72-
Jun 12, 202420.6420.6420.6420.64-4.67-
Jun 11, 202420.7420.7420.7420.74-4.69-
Jun 10, 202420.6720.6720.6720.67-4.68-
Jun 7, 202420.5020.5020.4920.49-4.64100
Jun 6, 202421.0121.0121.0021.00-4.75100
Jun 5, 202421.5321.5321.4521.45-4.852
Jun 4, 202422.2722.2722.2722.27-5.04-
Jun 3, 202422.3922.3922.3922.39-5.07-
May 31, 202422.7722.7722.7722.77-5.15-
May 30, 202422.9122.9122.9122.91-5.18-
May 29, 202423.3123.3123.3123.31-5.2720
May 28, 202423.2223.4123.2223.41-5.30100
May 27, 202422.9322.9322.9322.93-5.19-
May 24, 202423.0023.4023.0023.00-5.201,880
May 23, 202423.2623.7223.2623.66-5.35152
May 22, 202422.2322.8022.2322.80-5.16308
May 21, 202421.3221.9521.3221.95-4.97680
May 20, 202421.5221.5221.5221.52-4.87-
May 17, 202421.4721.4721.4721.47-4.86-
May 16, 202421.2121.2521.2121.25-4.81200
May 15, 202420.4720.4720.4720.47-4.63-
May 14, 202420.4620.9020.4620.90-4.73476
May 13, 202420.7620.7620.7620.76-4.70-
May 10, 202421.0721.0721.0721.07-4.77-
May 9, 202420.6520.6520.6520.65-4.67-
May 8, 202420.2220.7220.2220.72-4.6948
May 7, 202421.2221.2221.2221.22-4.80-
May 6, 202421.6821.6821.6821.68-4.90-
May 3, 202421.8621.8621.8621.86-4.9528
May 2, 202421.5821.5821.5821.58-4.88150
Apr 30, 202421.7722.2521.7722.24-5.032,408
Apr 29, 202420.9520.9520.9520.95-4.74-
Apr 26, 202421.0021.0021.0021.00-4.75-
Apr 25, 202420.4520.4520.4520.45-4.63-
Apr 24, 202420.1920.7220.1920.72-4.6950
Apr 23, 202419.8419.8419.7519.75-4.47136
Apr 22, 202420.2720.7220.2720.72-4.69100
Apr 19, 202419.9319.9319.9319.93-4.5150
Apr 18, 202420.3320.3320.3320.33-4.60-
Apr 17, 202420.3320.7320.3320.73-4.6980
Apr 16, 202420.5120.9120.4220.42-4.62500
Apr 15, 202418.9818.9818.9818.98-4.29-
Apr 12, 202419.2519.2619.2519.26-4.3638
Apr 11, 202418.7018.7018.7018.70-4.23-

Related Tickers

SIE.DE Siemens Aktiengesellschaft
180.68
-3.35%
 
SU.PA Schneider Electric S.E.
197.00
+0.14%
 
ROK Rockwell Automation, Inc.
229.38
-0.34%
 
ETN Eaton Corporation plc
277.53
+2.52%