Frankfurt - Delayed Quote EUR

Nintendo Co., Ltd. (NTO.F)

Compare
62.40
-2.06
(-3.20%)
At close: January 31 at 9:48:30 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202564.0864.2261.6062.4062.4053
Jan 30, 202564.6864.9664.4664.4664.46668
Jan 29, 202563.3263.4862.2062.2062.20437
Jan 28, 202562.5263.5462.5263.0863.081,745
Jan 27, 202560.4660.6658.8058.8058.80311
Jan 24, 202560.1861.0860.0460.2260.221,015
Jan 23, 202558.2058.9258.1458.5658.561,458
Jan 22, 202557.4458.4857.4458.0058.001,185
Jan 21, 202555.8256.4455.8256.1256.1245
Jan 20, 202555.8055.8054.7255.6855.68704
Jan 17, 202558.4058.4056.9257.4057.40211
Jan 16, 202559.9861.3859.5260.6260.62573
Jan 15, 202558.4059.9058.4059.0459.041,212
Jan 14, 202557.2658.1257.0457.0457.04512
Jan 13, 202556.9657.0056.2256.9256.92594
Jan 10, 202556.4656.4656.4656.4656.46-
Jan 9, 202555.7256.5455.7256.5256.52430
Jan 8, 202555.8055.8054.2454.2454.241,025
Jan 7, 202556.1256.3855.8055.8055.80994
Jan 6, 202555.4856.3655.4855.9855.98268
Jan 3, 202557.9057.9057.0257.6857.681,084
Jan 2, 202556.4657.9856.4657.1057.10521
Dec 30, 202456.7056.9656.6456.6456.64122
Dec 27, 202457.3257.3256.1656.1656.16760
Dec 23, 202456.6056.6856.0056.1656.16278
Dec 20, 202456.4657.5055.0056.1056.10603
Dec 19, 202457.4258.2457.1858.1058.10784
Dec 18, 202457.4658.2457.4257.4257.42103
Dec 17, 202458.6859.7658.6858.9058.90184
Dec 16, 202456.7657.5856.5256.5256.52160
Dec 13, 202457.0057.0256.3256.3256.3271
Dec 12, 202456.6257.5456.6256.8456.8449
Dec 11, 202457.2657.5257.2257.2257.22202
Dec 10, 202456.0256.7256.0256.4456.441,010
Dec 9, 202457.6258.0457.6257.7457.74100
Dec 6, 202457.5857.5856.6256.6256.62184
Dec 5, 202458.8259.3058.2258.6258.62382
Dec 4, 202457.6058.6857.6058.3058.301,733
Dec 3, 202457.1857.1856.3856.3856.38904
Dec 2, 202455.4856.1655.4256.0456.041,973
Nov 29, 202454.9055.6054.4454.4454.44421
Nov 28, 202454.1054.8253.9054.5054.50203
Nov 27, 202452.6254.1852.6252.8652.86652
Nov 26, 202451.6851.6851.1851.1851.1839
Nov 25, 202450.3050.9850.3050.3250.32119
Nov 22, 202450.1251.0250.1250.3250.3288
Nov 21, 202450.6250.6250.3450.3450.34390
Nov 20, 202449.5650.3849.5649.7449.74640
Nov 19, 202449.7149.7449.7149.7449.7410
Nov 18, 202449.5050.1849.5050.1850.18870
Nov 15, 202449.7250.2449.7049.7049.70161
Nov 14, 202448.8949.5748.8949.5749.57-
Nov 13, 202449.8049.8048.8649.1649.16104
Nov 12, 202450.9850.9850.4050.4050.40234
Nov 11, 202450.0250.7449.8450.7450.741,082
Nov 8, 202450.0050.1849.4949.6949.6942
Nov 7, 202448.8650.0448.6550.0050.002,058
Nov 6, 202448.6149.8048.3149.8049.80131
Nov 5, 202445.5046.5045.5046.0146.013,107
Nov 4, 202448.8748.8747.4047.4047.40481
Nov 1, 202447.9148.9847.9148.0348.03101
Oct 31, 202448.0848.7048.0848.7048.7050
Oct 30, 202448.6349.0747.7147.7147.71134
Oct 29, 202449.4449.4448.6848.6848.68209
Oct 28, 202449.7249.7249.6849.6849.68660
Oct 25, 202449.0849.0848.4448.4448.4412
Oct 24, 202448.6949.4148.6848.6848.6830
Oct 23, 202448.5649.4948.5648.6248.62465
Oct 22, 202448.8148.8148.4648.4648.46500
Oct 21, 202449.9050.0049.2849.2849.28518
Oct 18, 202449.8249.9849.8249.9449.94214
Oct 17, 202448.8049.6648.8049.3049.30131
Oct 16, 202448.6048.7648.6048.7648.761,450
Oct 15, 202448.3849.2347.9248.0748.071,179
Oct 14, 202449.2849.2847.9148.0048.00526
Oct 11, 202448.7948.7948.0848.0848.0866
Oct 10, 202448.0748.3148.0748.3148.31-
Oct 9, 202447.9648.3447.9648.3448.342
Oct 8, 202448.7949.0048.3448.8248.821,246
Oct 7, 202449.2950.3249.1649.1649.161,225
Oct 4, 202447.6147.6147.6147.6147.61-
Oct 3, 202447.3847.9847.3647.3647.36213
Oct 2, 202447.7148.4947.7147.8147.8189
Oct 1, 202447.7248.5147.7247.8247.82204
Sep 30, 202448.5448.7448.0548.1048.10409
Sep 27, 2024 35.00 Dividend
Sep 27, 202448.9149.7948.0648.0648.06163
Sep 26, 202449.2150.1649.2149.4614.46503
Sep 25, 202447.7048.1947.4747.4713.8862
Sep 24, 202448.6448.6447.8147.8113.98130
Sep 23, 202447.9948.9247.9948.6014.21415
Sep 20, 202448.0348.4847.6947.6913.94111
Sep 19, 202447.9948.9847.9948.9814.32131
Sep 18, 202447.8148.5147.8148.3214.13244
Sep 17, 202448.0449.2247.8247.8213.989
Sep 16, 202448.1949.0748.1348.2314.10579
Sep 13, 202448.6048.6048.0148.0114.0430
Sep 12, 202447.9948.7947.9948.7914.2619
Sep 11, 202448.2748.7248.2748.4614.17130
Sep 10, 202448.5249.2348.3748.3714.14113
Sep 9, 202448.5249.1048.5249.1014.35447
Sep 6, 202448.2248.2247.7147.7113.95490
Sep 5, 202448.2548.3248.2548.3214.13-
Sep 4, 202447.6848.3747.6147.8113.9888
Sep 3, 202449.0049.0047.9948.2514.111,305
Sep 2, 202449.2149.2148.6348.6314.22210
Aug 30, 202448.9449.0648.6848.6814.23360
Aug 29, 202449.3549.3548.5148.5114.18150
Aug 28, 202449.6949.6949.0149.0114.3359
Aug 27, 202450.2250.2249.5249.5214.48239
Aug 26, 202449.8050.5649.8050.5614.78227
Aug 23, 202450.3251.3050.2250.7014.82860
Aug 22, 202450.7851.5850.3650.3614.7250
Aug 21, 202450.7050.7050.5650.5614.78272
Aug 20, 202449.3749.7849.3449.7814.55255
Aug 19, 202450.1850.1849.3649.3614.43133
Aug 16, 202449.0849.1549.0049.0614.34370
Aug 15, 202449.3149.3149.3049.3014.41110
Aug 14, 202449.0149.6948.5748.5714.2065
Aug 13, 202447.9747.9747.9747.9714.02-
Aug 12, 202448.9048.9048.2048.2014.0938
Aug 9, 202448.5548.9048.0148.0114.0422
Aug 8, 202446.9846.9846.9846.9813.73-
Aug 7, 202448.2048.6046.8146.8113.69165
Aug 6, 202447.0347.2646.1347.2613.82522
Aug 5, 202441.5044.9940.5043.8912.832,479
Aug 2, 202447.3147.3144.8145.7913.391,077
Aug 1, 202449.4149.7448.6048.6014.21261
Jul 31, 202450.5650.5650.2650.2614.69-
Jul 30, 202449.6250.1849.5949.5914.5010
Jul 29, 202449.7150.5649.7149.8014.56280
Jul 26, 202449.2450.2649.2449.2714.4063
Jul 25, 202450.0450.0449.1349.1314.36160
Jul 24, 202450.0450.0449.5949.5914.5025
Jul 23, 202449.5650.5249.5649.5914.5050
Jul 22, 202450.2850.6050.0650.0614.64380
Jul 19, 202449.4350.1849.4350.1814.6730
Jul 18, 202450.6050.6049.6149.8814.58179
Jul 17, 202450.3050.8050.1050.1014.6560
Jul 16, 202450.6051.0050.6050.6614.81145
Jul 15, 202451.4651.4851.4651.4815.0595
Jul 12, 202451.8251.8251.6251.6215.0955
Jul 11, 202451.6052.5051.5251.5215.06168
Jul 10, 202450.8252.2850.8251.5015.06487
Jul 9, 202450.7251.6850.7250.8014.85305
Jul 8, 202450.3450.5050.3450.5014.76148
Jul 5, 202450.5651.0050.5650.8014.8568
Jul 4, 202450.3251.0050.0450.0414.63314
Jul 3, 202451.0651.0850.8250.8214.8665
Jul 2, 202450.5252.1650.5251.1014.94281
Jul 1, 202450.9450.9450.8850.8814.8859
Jun 28, 202449.5050.1649.2849.2814.4141
Jun 27, 202449.8650.4849.8649.9214.5920
Jun 26, 202450.2250.2249.8249.8214.5720
Jun 25, 202450.0050.7650.0050.2614.69130
Jun 24, 202449.9849.9849.3149.3114.4210
Jun 21, 202449.5250.2849.5250.2814.7020
Jun 20, 202449.3350.3449.3349.5614.49205
Jun 19, 202450.7651.3049.5949.5914.50300
Jun 18, 202451.6852.1050.9651.2814.99764
Jun 17, 202450.3650.3849.5949.5914.501,333
Jun 14, 202449.4250.6049.4249.8214.57101
Jun 13, 202449.8749.8748.2149.2014.381,629
Jun 12, 202450.3250.4850.1250.1214.65467
Jun 11, 202450.8050.9450.8050.9414.89160
Jun 10, 202452.2052.3051.1052.3015.291,111
Jun 7, 202452.0852.2451.4251.4215.03134
Jun 6, 202451.5452.3251.5051.7215.12561
Jun 5, 202452.0852.2051.2451.5815.0873
Jun 4, 202452.0852.4451.8851.8815.1718
Jun 3, 202450.5650.5650.5650.5614.7830
May 31, 202449.6050.0049.6050.0014.625
May 30, 202449.0149.7749.0149.0314.3320
May 29, 202447.7048.7847.7048.0614.05347
May 28, 202447.9148.3547.7147.7113.95315
May 27, 202448.8948.8948.8048.8014.27352
May 24, 202448.1648.5048.1648.5014.1862
May 23, 202448.6648.6648.1948.1914.09-
May 22, 202449.0349.1149.0349.1114.36-
May 21, 202449.0049.8849.0049.8814.58388
May 20, 202449.0349.9849.0349.6014.50560
May 17, 202449.8250.7049.8250.7014.82108
May 16, 202450.4450.8050.1450.1414.66210
May 15, 202449.4849.9549.2049.2014.38994
May 14, 202449.9350.1849.5049.7314.541,833
May 13, 202448.0948.0947.9047.9714.02651
May 10, 202446.3647.1946.3647.0013.7468
May 9, 202445.1145.6945.1145.4013.27116
May 8, 202444.9744.9744.0044.0012.86773
May 7, 202447.0047.1944.5046.0013.45933
May 6, 202445.6146.3945.6046.0013.451,784
May 3, 202446.2246.4345.7245.7213.37320
May 2, 202445.0745.7945.0745.7913.3950
Apr 30, 202445.5646.0945.5645.6513.3530
Apr 29, 202445.7646.2045.7646.0813.471,239
Apr 26, 202445.3046.0445.3046.0413.4652
Apr 25, 202444.7444.9844.2544.2512.9466
Apr 24, 202445.5045.8545.0045.0013.161,190
Apr 23, 202445.1845.7445.1845.5013.309
Apr 22, 202445.0045.4045.0045.3613.26184
Apr 19, 202445.5945.5945.0045.0013.16443
Apr 18, 202446.3046.3046.3046.3013.545
Apr 17, 202446.5646.5645.8145.8113.397
Apr 16, 202445.6646.2745.4945.4913.30100
Apr 15, 202446.3947.0946.3947.0913.7789
Apr 12, 202446.8747.4846.8747.2613.8223
Apr 11, 202446.7347.0546.5646.5613.6123
Apr 10, 202446.7447.5046.6146.8513.70227
Apr 9, 202448.0048.0047.3747.3713.8583
Apr 8, 202448.2048.2347.5847.9814.031,256
Apr 5, 202447.8047.8046.7246.7213.66230
Apr 4, 202447.6448.0047.3147.3113.83382
Apr 3, 202447.7048.1446.9547.5113.89203
Apr 2, 202449.9250.0049.3449.3414.42125
Mar 28, 2024 131.00 Dividend
Mar 28, 202449.9650.8849.9649.9814.615
Mar 27, 202451.4851.7450.8250.94-23.41633
Mar 26, 202450.0851.0250.0850.30-23.11100
Mar 25, 202450.8451.1850.3650.36-23.14496
Mar 22, 202451.0851.7050.8650.86-23.3710
Mar 21, 202451.0251.1250.5850.58-23.24100
Mar 20, 202450.8851.5050.5650.58-23.24170
Mar 19, 202451.2051.3850.3050.88-23.38231
Mar 18, 202451.0051.0850.6051.08-23.47260
Mar 15, 202450.7851.3050.5650.56-23.235
Mar 14, 202450.7451.2650.4250.42-23.17282
Mar 13, 202450.7651.0050.4850.48-23.19120
Mar 12, 202451.1851.2650.8050.80-23.3485
Mar 11, 202451.4251.4250.9450.94-23.41472
Mar 8, 202450.5450.5450.2650.26-23.09240
Mar 7, 202450.9451.9850.9451.10-23.4886
Mar 6, 202450.8651.7050.8650.88-23.3813
Mar 5, 202451.1851.9650.9651.06-23.46139
Mar 4, 202451.7451.7450.6651.38-23.61851
Mar 1, 202451.6252.4851.6251.72-23.76439
Feb 29, 202452.1852.1850.8851.18-23.52678
Feb 28, 202451.7051.7850.6850.68-23.29351
Feb 27, 202452.3252.3451.6051.60-23.71626
Feb 26, 202452.6854.3052.6253.68-24.672,395
Feb 23, 202451.9653.2051.2651.38-23.61361
Feb 22, 202452.1452.3851.2051.20-23.53994
Feb 21, 202451.9251.9251.3651.42-23.63280
Feb 20, 202450.2250.8050.1850.18-23.061,184
Feb 19, 202451.3651.9851.0051.00-23.43581
Feb 16, 202455.5255.5253.8454.00-24.81934
Feb 15, 202455.6855.8055.0255.40-25.46433
Feb 14, 202454.7655.9654.3454.80-25.185,430
Feb 13, 202454.8254.8253.5253.52-24.591,710
Feb 12, 202454.5054.5853.7053.70-24.67956
Feb 9, 202453.8253.8453.6253.62-24.64342
Feb 8, 202454.1854.1853.4453.44-24.5519
Feb 7, 202452.8853.0252.1452.36-24.06426
Feb 6, 202453.6854.5053.6054.00-24.81619
Feb 5, 202453.1053.1052.0252.02-23.901,211
Feb 2, 202452.4853.4052.2452.64-24.19623
Feb 1, 202452.2652.6451.7852.40-24.081,781
Jan 31, 202451.9851.9851.3451.52-23.67670

Related Tickers

7CD.DU CD Projekt SA
49.54
+0.26%
 
TKE.F Take-Two Interactive Software, Inc.
179.98
-1.82%
 
7CD.F CD Projekt S.A.
50.00
+0.02%
 
TKE.BE Take-Two Interactive Software Inc
184.52
+0.29%
 
9697.T Capcom Co., Ltd.
3,557.00
-0.92%
 
RYU.F Sega Sammy Holdings Inc.
18.40
-0.54%
 
85T.F Koei Tecmo Holdings Co., Ltd.
11.90
-1.65%
 
CPK.BE Capcom Co Ltd
22.39
-0.31%
 
DDI DoubleDown Interactive Co., Ltd.
9.75
-2.50%
 
BUFT.TA Buff Technologies Ltd.
1,550.00
-12.18%