Stuttgart - Delayed Quote EUR
Nintendo Co Ltd (NTO.SG)
64.98
+2.66
+(4.27%)
As of 12:47:07 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 64.24 | 64.98 | 64.24 | 64.98 | 64.98 | - |
| Apr 22, 2025 | 63.02 | 63.02 | 62.32 | 62.32 | 62.32 | 120 |
| Apr 17, 2025 | 63.52 | 64.22 | 63.52 | 64.14 | 64.14 | 269 |
| Apr 16, 2025 | 61.54 | 61.54 | 60.12 | 60.12 | 60.12 | - |
| Apr 15, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
| Apr 14, 2025 | 63.30 | 64.46 | 63.30 | 64.00 | 64.00 | 8 |
| Apr 11, 2025 | 61.78 | 61.78 | 61.42 | 61.42 | 61.42 | 10 |
| Apr 10, 2025 | 65.54 | 65.82 | 64.00 | 64.00 | 64.00 | 161 |
| Apr 9, 2025 | 57.84 | 59.36 | 57.84 | 59.00 | 59.00 | 34 |
| Apr 8, 2025 | 60.38 | 62.48 | 60.38 | 62.48 | 62.48 | 14 |
| Apr 7, 2025 | 57.06 | 59.88 | 55.20 | 59.28 | 59.28 | 471 |
| Apr 4, 2025 | 61.76 | 61.76 | 60.92 | 60.92 | 60.92 | 3 |
| Apr 3, 2025 | 62.80 | 62.80 | 60.94 | 60.94 | 60.94 | 257 |
| Apr 2, 2025 | 64.26 | 64.90 | 64.24 | 64.78 | 64.78 | 3,660 |
| Apr 1, 2025 | 63.02 | 64.20 | 62.80 | 64.20 | 64.20 | 159 |
| Mar 31, 2025 | 63.42 | 63.78 | 63.42 | 63.78 | 63.78 | 12 |
| Mar 28, 2025 | 66.22 | 66.22 | 65.84 | 65.84 | 65.84 | 207 |
| Mar 27, 2025 | 67.28 | 68.34 | 67.28 | 68.22 | 68.22 | 33 |
| Mar 26, 2025 | 69.48 | 69.98 | 69.30 | 69.98 | 69.98 | 651 |
| Mar 25, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
| Mar 24, 2025 | 65.50 | 65.54 | 65.50 | 65.54 | 65.54 | 300 |
| Mar 21, 2025 | 67.18 | 67.48 | 67.18 | 67.48 | 67.48 | 240 |
| Mar 20, 2025 | 66.14 | 66.18 | 65.92 | 66.18 | 66.18 | 278 |
| Mar 19, 2025 | 64.38 | 65.80 | 64.38 | 65.80 | 65.80 | 808 |
| Mar 18, 2025 | 62.38 | 63.28 | 62.38 | 63.28 | 63.28 | 1,266 |
| Mar 17, 2025 | 63.02 | 64.00 | 62.58 | 62.58 | 62.58 | 251 |
| Mar 14, 2025 | 63.48 | 64.00 | 63.44 | 63.44 | 63.44 | 70 |
| Mar 13, 2025 | 63.08 | 63.64 | 63.06 | 63.64 | 63.64 | 307 |
| Mar 12, 2025 | 62.52 | 63.70 | 62.52 | 63.70 | 63.70 | 10 |
| Mar 11, 2025 | 62.60 | 62.94 | 62.60 | 62.94 | 62.94 | 400 |
| Mar 10, 2025 | 62.02 | 62.38 | 61.98 | 61.98 | 61.98 | 633 |
| Mar 7, 2025 | 64.14 | 64.80 | 64.06 | 64.80 | 64.80 | 866 |
| Mar 6, 2025 | 70.62 | 70.62 | 70.40 | 70.40 | 70.40 | 602 |
| Mar 5, 2025 | 69.44 | 70.18 | 69.10 | 69.10 | 69.10 | 552 |
| Mar 4, 2025 | 70.54 | 70.80 | 69.90 | 69.90 | 69.90 | 252 |
| Mar 3, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 6 |
| Feb 28, 2025 | 71.10 | 71.74 | 71.10 | 71.20 | 71.20 | 89 |
| Feb 27, 2025 | 72.72 | 73.00 | 72.72 | 73.00 | 73.00 | 85 |
| Feb 26, 2025 | 70.52 | 70.90 | 70.52 | 70.90 | 70.90 | 490 |
| Feb 25, 2025 | 72.02 | 72.88 | 72.02 | 72.88 | 72.88 | 4 |
| Feb 24, 2025 | 72.98 | 73.08 | 71.96 | 71.96 | 71.96 | 628 |
| Feb 21, 2025 | 72.52 | 73.20 | 72.34 | 73.12 | 73.12 | 922 |
| Feb 20, 2025 | 73.34 | 73.86 | 73.34 | 73.86 | 73.86 | 63 |
| Feb 19, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
| Feb 18, 2025 | 72.02 | 72.46 | 72.02 | 72.46 | 72.46 | 3 |
| Feb 17, 2025 | 71.80 | 71.80 | 71.72 | 71.72 | 71.72 | 4 |
| Feb 14, 2025 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
| Feb 13, 2025 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
| Feb 12, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
| Feb 11, 2025 | 69.54 | 70.70 | 69.54 | 70.66 | 70.66 | 714 |
| Feb 10, 2025 | 69.40 | 70.40 | 69.40 | 69.90 | 69.90 | 988 |
| Feb 7, 2025 | 68.38 | 68.38 | 67.60 | 67.60 | 67.60 | 57 |
| Feb 6, 2025 | 68.84 | 69.96 | 68.84 | 69.02 | 69.02 | 343 |
| Feb 5, 2025 | 66.54 | 66.74 | 66.54 | 66.74 | 66.74 | 1 |
| Feb 4, 2025 | 62.60 | 63.02 | 61.48 | 63.02 | 63.02 | 5,507 |
| Feb 3, 2025 | 64.52 | 64.52 | 63.30 | 63.30 | 63.30 | 633 |
| Jan 31, 2025 | 63.34 | 64.26 | 63.34 | 64.26 | 64.26 | 259 |
| Jan 30, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 33 |
| Jan 29, 2025 | 62.66 | 63.20 | 62.42 | 62.88 | 62.88 | 638 |
| Jan 28, 2025 | 63.02 | 64.66 | 62.92 | 63.34 | 63.34 | 5,767 |
| Jan 27, 2025 | 59.36 | 59.36 | 58.68 | 58.68 | 58.68 | 40 |
| Jan 24, 2025 | 60.58 | 60.78 | 60.58 | 60.78 | 60.78 | 35 |
| Jan 23, 2025 | 58.32 | 58.42 | 58.32 | 58.42 | 58.42 | 200 |
| Jan 22, 2025 | 57.70 | 58.82 | 56.84 | 57.56 | 57.56 | 880 |
| Jan 21, 2025 | 55.92 | 56.38 | 55.92 | 56.38 | 56.38 | 9 |
| Jan 20, 2025 | 56.42 | 56.42 | 55.02 | 55.28 | 55.28 | 519 |
| Jan 17, 2025 | 58.20 | 58.20 | 56.68 | 57.54 | 57.54 | 5,699 |
| Jan 16, 2025 | 59.60 | 61.28 | 59.60 | 61.26 | 61.26 | 3,525 |
| Jan 15, 2025 | 58.76 | 59.62 | 58.76 | 59.62 | 59.62 | 168 |
| Jan 14, 2025 | 57.06 | 58.72 | 57.06 | 58.72 | 58.72 | 101 |
| Jan 13, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| Jan 10, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| Jan 9, 2025 | 55.68 | 56.28 | 55.68 | 56.28 | 56.28 | 8 |
| Jan 8, 2025 | 53.82 | 54.10 | 53.82 | 54.10 | 54.10 | 70 |
| Jan 7, 2025 | 55.70 | 55.98 | 55.70 | 55.98 | 55.98 | 15 |
| Jan 6, 2025 | 55.68 | 56.38 | 55.68 | 56.38 | 56.38 | 1 |
| Jan 3, 2025 | 56.04 | 57.54 | 56.04 | 57.48 | 57.48 | 122 |
| Jan 2, 2025 | 55.82 | 58.04 | 55.82 | 58.04 | 58.04 | 8 |
| Dec 30, 2024 | 56.46 | 56.50 | 56.44 | 56.44 | 56.44 | 10 |
| Dec 27, 2024 | 56.08 | 57.20 | 56.08 | 57.06 | 57.06 | 12 |
| Dec 23, 2024 | 56.14 | 56.52 | 56.12 | 56.12 | 56.12 | 11 |
| Dec 20, 2024 | 55.88 | 56.66 | 54.10 | 56.66 | 56.66 | 25,504 |
| Dec 19, 2024 | 57.58 | 57.58 | 57.08 | 57.18 | 57.18 | 20 |
| Dec 18, 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| Dec 17, 2024 | 58.18 | 61.20 | 58.18 | 58.90 | 58.90 | 12,808 |
| Dec 16, 2024 | 56.84 | 56.84 | 56.20 | 56.20 | 56.20 | 143 |
| Dec 13, 2024 | 56.88 | 57.18 | 55.82 | 55.82 | 55.82 | 105 |
| Dec 12, 2024 | 56.82 | 56.82 | 56.48 | 56.48 | 56.48 | 142 |
| Dec 11, 2024 | 57.08 | 57.98 | 57.08 | 57.98 | 57.98 | 50 |
| Dec 10, 2024 | 56.30 | 56.30 | 56.14 | 56.14 | 56.14 | 220 |
| Dec 9, 2024 | 58.02 | 58.22 | 58.02 | 58.22 | 58.22 | 4 |
| Dec 6, 2024 | 57.12 | 57.12 | 56.82 | 56.82 | 56.82 | 100 |
| Dec 5, 2024 | 58.16 | 58.74 | 58.16 | 58.74 | 58.74 | 30 |
| Dec 4, 2024 | 57.72 | 58.50 | 57.32 | 57.32 | 57.32 | 722 |
| Dec 3, 2024 | 56.64 | 57.10 | 56.64 | 56.98 | 56.98 | 230 |
| Dec 2, 2024 | 55.14 | 56.38 | 55.14 | 56.38 | 56.38 | 839 |
| Nov 29, 2024 | 54.88 | 56.10 | 54.88 | 54.88 | 54.88 | 599 |
| Nov 28, 2024 | 54.36 | 55.46 | 54.36 | 55.40 | 55.40 | 305 |
| Nov 27, 2024 | 52.94 | 54.24 | 52.84 | 53.74 | 53.74 | 448 |
| Nov 26, 2024 | 51.26 | 51.48 | 51.26 | 51.48 | 51.48 | 80 |
| Nov 25, 2024 | 50.50 | 50.52 | 50.46 | 50.46 | 50.46 | 400 |
| Nov 22, 2024 | 50.32 | 50.98 | 50.32 | 50.78 | 50.78 | 39 |
| Nov 21, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| Nov 20, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| Nov 19, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
| Nov 18, 2024 | 50.50 | 50.50 | 50.02 | 50.34 | 50.34 | 420 |
| Nov 15, 2024 | 49.95 | 50.18 | 49.95 | 50.18 | 50.18 | - |
| Nov 14, 2024 | 49.09 | 49.40 | 49.09 | 49.40 | 49.40 | - |
| Nov 13, 2024 | 48.48 | 49.01 | 48.36 | 48.36 | 48.36 | 100 |
| Nov 12, 2024 | 50.72 | 51.20 | 50.72 | 51.20 | 51.20 | 60 |
| Nov 11, 2024 | 50.12 | 50.54 | 50.12 | 50.54 | 50.54 | 200 |
| Nov 8, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| Nov 7, 2024 | 49.10 | 49.37 | 48.87 | 49.33 | 49.33 | 800 |
| Nov 6, 2024 | 48.82 | 49.79 | 48.63 | 49.31 | 49.31 | 421 |
| Nov 5, 2024 | 46.01 | 47.10 | 45.27 | 46.58 | 46.58 | 1,630 |
| Nov 4, 2024 | 47.45 | 48.47 | 47.45 | 48.47 | 48.47 | 7 |
| Nov 1, 2024 | 48.01 | 48.49 | 47.50 | 47.50 | 47.50 | 10 |
| Oct 31, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| Oct 30, 2024 | 48.66 | 48.66 | 48.20 | 48.20 | 48.20 | 160 |
| Oct 29, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| Oct 28, 2024 | 49.16 | 49.48 | 49.16 | 49.48 | 49.48 | 400 |
| Oct 25, 2024 | 48.52 | 48.66 | 48.52 | 48.66 | 48.66 | 30 |
| Oct 24, 2024 | 48.81 | 48.84 | 48.69 | 48.81 | 48.81 | - |
| Oct 23, 2024 | 48.92 | 49.39 | 47.86 | 47.86 | 47.86 | 5 |
| Oct 22, 2024 | 49.00 | 49.08 | 49.00 | 49.08 | 49.08 | 2 |
| Oct 21, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| Oct 18, 2024 | 49.26 | 49.83 | 49.26 | 49.83 | 49.83 | 15 |
| Oct 17, 2024 | 49.03 | 49.49 | 49.03 | 49.49 | 49.49 | 10 |
| Oct 16, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| Oct 15, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Oct 14, 2024 | 47.38 | 48.67 | 47.38 | 48.67 | 48.67 | 160 |
| Oct 11, 2024 | 47.59 | 48.80 | 47.59 | 48.80 | 48.80 | 200 |
| Oct 10, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| Oct 9, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| Oct 8, 2024 | 49.69 | 49.69 | 48.63 | 48.85 | 48.85 | 557 |
| Oct 7, 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
| Oct 4, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| Oct 3, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| Oct 2, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| Oct 1, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| Sep 30, 2024 | 48.13 | 48.34 | 48.00 | 48.17 | 48.17 | 41 |
| Sep 27, 2024 | 0.216328 Dividend | |||||
| Sep 27, 2024 | 49.03 | 49.03 | 48.26 | 48.26 | 48.26 | - |
| Sep 26, 2024 | 49.49 | 49.49 | 49.02 | 49.02 | 14.02 | 30 |
| Sep 25, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 13.65 | 21 |
| Sep 24, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 13.76 | - |
| Sep 23, 2024 | 46.95 | 48.94 | 46.95 | 48.94 | 14.00 | 30 |
| Sep 20, 2024 | 48.21 | 48.43 | 47.21 | 47.21 | 13.50 | 21 |
| Sep 19, 2024 | 48.19 | 48.93 | 47.80 | 47.80 | 13.67 | 40 |
| Sep 18, 2024 | 48.09 | 48.09 | 46.94 | 46.94 | 13.43 | 20 |
| Sep 17, 2024 | 48.01 | 48.76 | 48.01 | 48.76 | 13.95 | 25 |
| Sep 16, 2024 | 48.40 | 48.40 | 47.57 | 47.57 | 13.61 | - |
| Sep 13, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 13.83 | - |
| Sep 12, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 13.80 | - |
| Sep 11, 2024 | 47.46 | 48.60 | 47.46 | 48.60 | 13.90 | 24 |
| Sep 10, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 13.70 | - |
| Sep 9, 2024 | 48.07 | 48.71 | 48.07 | 48.71 | 13.93 | 200 |
| Sep 6, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 13.78 | - |
| Sep 5, 2024 | 48.48 | 48.49 | 47.76 | 48.46 | 13.86 | - |
| Sep 4, 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 13.65 | - |
| Sep 3, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 13.99 | - |
| Sep 2, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 13.97 | - |
| Aug 30, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 14.07 | - |
| Aug 29, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 13.93 | - |
| Aug 28, 2024 | 49.27 | 49.27 | 49.18 | 49.18 | 14.07 | - |
| Aug 27, 2024 | 49.46 | 49.56 | 49.46 | 49.56 | 14.17 | 200 |
| Aug 26, 2024 | 50.02 | 50.16 | 49.91 | 50.16 | 14.35 | 220 |
| Aug 23, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 14.46 | 20 |
| Aug 22, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 14.58 | - |
| Aug 21, 2024 | 50.46 | 50.46 | 50.04 | 50.04 | 14.31 | 41 |
| Aug 20, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 14.15 | - |
| Aug 19, 2024 | 49.82 | 49.99 | 49.82 | 49.99 | 14.30 | 2 |
| Aug 16, 2024 | 49.41 | 49.41 | 49.21 | 49.21 | 14.07 | - |
| Aug 15, 2024 | 48.59 | 48.97 | 48.59 | 48.97 | 14.01 | 200 |
| Aug 14, 2024 | 49.21 | 49.60 | 47.91 | 47.91 | 13.70 | 182 |
| Aug 13, 2024 | 47.69 | 48.48 | 47.69 | 48.48 | 13.87 | 28 |
| Aug 12, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 13.75 | - |
| Aug 9, 2024 | 48.20 | 48.65 | 48.20 | 48.65 | 13.91 | 200 |
| Aug 8, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 13.47 | - |
| Aug 7, 2024 | 47.43 | 47.99 | 47.01 | 47.01 | 13.45 | 122 |
| Aug 6, 2024 | 46.82 | 46.82 | 45.02 | 46.49 | 13.30 | 439 |
| Aug 5, 2024 | 41.42 | 44.50 | 41.42 | 43.00 | 12.30 | 1,952 |
| Aug 2, 2024 | 48.36 | 48.36 | 44.99 | 45.10 | 12.90 | 739 |
| Aug 1, 2024 | 49.62 | 49.62 | 49.53 | 49.53 | 14.17 | - |
| Jul 31, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 14.51 | - |
| Jul 30, 2024 | 49.71 | 49.95 | 49.51 | 49.95 | 14.29 | 51 |
| Jul 29, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 14.28 | - |
| Jul 26, 2024 | 49.39 | 49.39 | 48.92 | 48.92 | 13.99 | 100 |
| Jul 25, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 14.24 | - |
| Jul 24, 2024 | 50.38 | 50.38 | 50.22 | 50.22 | 14.36 | - |
| Jul 23, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 14.22 | - |
| Jul 22, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 14.22 | - |
| Jul 19, 2024 | 49.76 | 49.76 | 49.57 | 49.74 | 14.23 | - |
| Jul 18, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 14.32 | - |
| Jul 17, 2024 | 50.50 | 50.50 | 50.30 | 50.42 | 14.42 | 138 |
| Jul 16, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 14.59 | 20 |
| Jul 15, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 14.78 | - |
| Jul 12, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 14.65 | - |
| Jul 11, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 14.82 | - |
| Jul 10, 2024 | 51.02 | 51.78 | 51.02 | 51.78 | 14.81 | - |
| Jul 9, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 14.56 | - |
| Jul 8, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 14.23 | - |
| Jul 5, 2024 | 50.76 | 51.04 | 50.00 | 50.00 | 14.30 | - |
| Jul 4, 2024 | 50.52 | 50.88 | 50.52 | 50.54 | 14.45 | 40 |
| Jul 3, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 14.53 | - |
| Jul 2, 2024 | 50.72 | 50.90 | 50.26 | 50.26 | 14.37 | 102 |
| Jul 1, 2024 | 50.34 | 50.68 | 50.34 | 50.68 | 14.49 | 13 |
| Jun 28, 2024 | 48.86 | 49.45 | 48.86 | 49.45 | 14.14 | 10 |
| Jun 27, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 14.31 | - |
| Jun 26, 2024 | 50.86 | 50.86 | 50.38 | 50.38 | 14.41 | 80 |
| Jun 25, 2024 | 50.08 | 50.12 | 50.08 | 50.12 | 14.33 | 500 |
| Jun 24, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 14.00 | - |
| Jun 21, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 14.18 | - |
| Jun 20, 2024 | 49.16 | 49.16 | 48.88 | 48.88 | 13.98 | 40 |
| Jun 19, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 14.43 | - |
| Jun 18, 2024 | 51.08 | 51.42 | 51.00 | 51.42 | 14.71 | 520 |
| Jun 17, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 14.10 | - |
| Jun 14, 2024 | 49.08 | 49.62 | 49.08 | 49.62 | 14.19 | 20 |
| Jun 13, 2024 | 49.14 | 49.50 | 49.14 | 49.15 | 14.06 | 2 |
| Jun 12, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 14.23 | - |
| Jun 11, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 14.43 | - |
| Jun 10, 2024 | 50.90 | 52.14 | 50.90 | 52.14 | 14.91 | 200 |
| Jun 7, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 14.75 | - |
| Jun 6, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 14.80 | - |
| Jun 5, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 14.73 | - |
| Jun 4, 2024 | 51.52 | 52.02 | 51.52 | 52.02 | 14.88 | 200 |
| Jun 3, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 14.52 | 43 |
| May 31, 2024 | 49.80 | 50.18 | 49.80 | 50.18 | 14.35 | 7 |
| May 30, 2024 | 49.13 | 49.59 | 49.13 | 49.49 | 14.15 | 262 |
| May 29, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 13.85 | - |
| May 28, 2024 | 47.25 | 48.15 | 47.25 | 48.15 | 13.77 | 12 |
| May 27, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 13.84 | - |
| May 24, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 13.82 | - |
| May 23, 2024 | 48.62 | 48.62 | 48.61 | 48.61 | 13.90 | - |
| May 22, 2024 | 48.42 | 48.86 | 48.42 | 48.86 | 13.97 | 60 |
| May 21, 2024 | 49.11 | 49.46 | 49.11 | 49.46 | 14.15 | 200 |
| May 20, 2024 | 49.25 | 49.25 | 49.22 | 49.22 | 14.08 | 200 |
| May 17, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 14.31 | - |
| May 16, 2024 | 50.82 | 50.82 | 50.68 | 50.68 | 14.49 | 50 |
| May 15, 2024 | 49.01 | 49.01 | 49.00 | 49.00 | 14.01 | 1,080 |
| May 14, 2024 | 48.95 | 49.00 | 48.95 | 49.00 | 14.01 | - |
| May 13, 2024 | 48.08 | 48.08 | 46.86 | 46.86 | 13.40 | 13 |
| May 10, 2024 | 46.53 | 46.77 | 46.53 | 46.77 | 13.38 | - |
| May 9, 2024 | 45.31 | 45.86 | 45.31 | 45.86 | 13.12 | - |
| May 8, 2024 | 44.41 | 44.49 | 43.14 | 43.90 | 12.56 | 706 |
| May 7, 2024 | 47.07 | 47.07 | 44.71 | 46.23 | 13.22 | 2,150 |
| May 6, 2024 | 45.04 | 46.10 | 45.04 | 46.10 | 13.18 | 200 |
| May 3, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 13.08 | - |
| May 2, 2024 | 45.27 | 45.69 | 45.27 | 45.69 | 13.07 | 87 |
| Apr 30, 2024 | 45.86 | 46.27 | 45.26 | 45.26 | 12.94 | 50 |
| Apr 29, 2024 | 45.50 | 45.50 | 44.75 | 44.75 | 12.80 | 50 |
| Apr 26, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 13.01 | - |
| Apr 25, 2024 | 44.25 | 44.69 | 43.80 | 43.80 | 12.53 | 553 |
| Apr 24, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 12.94 | - |
| Apr 23, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 12.94 | - |
Related Tickers
TKE.SG Take-Two Interactive Software Inc
187.56
+2.27%
AZRN.AS Azerion Group N.V.
1.3900
+1.09%
YVRLF Liquid Media Group Ltd.
0.0001
0.00%
HUG.WA Huuuge, Inc.
18.74
+0.11%
T1TW34.SA Take-Two Interactive Software, Inc.
299.91
-3.10%
IFGA.F Atari SA
0.1200
+3.45%
ALPUL.PA Pullup Entertainment Société anonyme
16.26
+1.62%
CCOEY Capcom Co., Ltd.
13.82
-0.39%
REMEDY.HE Remedy Entertainment Oyj
14.44
+3.14%
TKE.BE Take-Two Interactive Software Inc
186.20
+3.85%