Vienna - Delayed Quote EUR

Nintendo Co., Ltd. (NTO.VI)

73.38

+0.58

+(0.80%)

At close: June 9 at 5:32:14 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	73.62	75.00	72.90	73.38	73.38	924
Jun 6, 2025	72.20	73.40	72.18	72.80	72.80	303
Jun 5, 2025	72.98	74.66	72.18	72.76	72.76	396
Jun 4, 2025	74.34	74.82	73.56	74.30	74.30	212
Jun 3, 2025	72.00	72.72	72.00	72.18	72.18	191
Jun 2, 2025	72.08	72.46	71.76	71.94	71.94	177
May 30, 2025	73.14	73.52	72.36	72.36	72.36	159
May 29, 2025	75.38	76.54	74.26	74.26	74.26	109
May 28, 2025	74.60	75.44	74.16	74.52	74.52	75
May 27, 2025	74.98	75.38	74.42	75.28	75.28	174
May 26, 2025	73.24	74.00	73.24	73.84	73.84	120
May 23, 2025	72.10	73.00	70.50	72.40	72.40	208
May 22, 2025	68.98	69.52	68.82	69.50	69.50	114
May 21, 2025	69.32	69.48	68.98	69.20	69.20	215
May 20, 2025	70.70	71.22	70.66	70.84	70.84	143
May 19, 2025	71.52	71.54	70.50	71.34	71.34	144
May 16, 2025	71.78	72.00	71.52	72.00	72.00	52
May 15, 2025	70.24	70.36	69.64	70.12	70.12	65
May 14, 2025	71.24	71.70	70.70	70.70	70.70	87
May 13, 2025	72.72	73.78	72.30	73.66	73.66	385
May 12, 2025	72.04	72.56	70.02	72.00	72.00	560
May 9, 2025	72.30	72.66	71.94	72.10	72.10	64
May 8, 2025	76.58	76.58	72.56	74.72	74.72	72
May 7, 2025	76.24	76.36	75.40	75.78	75.78	343
May 6, 2025	78.06	78.06	76.42	77.00	77.00	241
May 5, 2025	76.64	78.22	76.20	78.00	78.00	405
May 2, 2025	74.86	76.52	74.86	76.14	76.14	395
Apr 30, 2025	72.68	73.98	70.66	73.16	73.16	220
Apr 29, 2025	70.38	71.24	70.38	70.90	70.90	136
Apr 28, 2025	70.02	70.84	70.02	70.62	70.62	275
Apr 25, 2025	72.60	72.60	69.66	69.84	69.84	142
Apr 24, 2025	67.66	69.56	67.00	69.34	69.34	247
Apr 23, 2025	66.04	66.30	64.58	65.70	65.70	211
Apr 22, 2025	63.88	63.94	63.22	63.92	63.92	87
Apr 17, 2025	63.36	64.34	63.30	64.18	64.18	479
Apr 16, 2025	63.70	63.70	62.32	62.88	62.88	47
Apr 15, 2025	63.70	64.20	63.60	64.04	64.04	7
Apr 14, 2025	63.96	64.74	63.66	64.34	64.34	175
Apr 11, 2025	63.16	63.16	60.56	61.08	61.08	343
Apr 10, 2025	65.00	65.92	62.40	62.96	62.96	340
Apr 9, 2025	59.76	59.76	57.38	58.84	58.84	512
Apr 8, 2025	62.84	63.60	61.22	62.12	62.12	337
Apr 7, 2025	55.98	59.46	55.38	58.24	58.24	626
Apr 4, 2025	61.78	61.78	58.28	59.02	59.02	499
Apr 3, 2025	63.08	63.08	60.78	60.88	60.88	330
Apr 2, 2025	64.34	66.12	62.76	62.76	62.76	880
Apr 1, 2025	63.36	63.80	62.94	63.54	63.54	290
Mar 31, 2025	62.50	64.02	62.22	63.70	63.70	353
Mar 28, 2025	66.44	66.90	66.00	66.54	66.54	84
Mar 27, 2025	68.78	69.76	67.86	68.86	68.86	105
Mar 26, 2025	69.66	70.64	69.66	69.74	69.74	94
Mar 25, 2025	66.40	66.90	66.40	66.84	66.84	92
Mar 24, 2025	66.56	66.56	65.26	65.96	65.96	428
Mar 21, 2025	67.06	67.84	67.06	67.56	67.56	74
Mar 20, 2025	66.32	66.68	65.68	65.68	65.68	255
Mar 19, 2025	64.78	66.50	64.52	65.16	65.16	397
Mar 18, 2025	63.50	63.50	63.04	63.16	63.16	36
Mar 17, 2025	64.24	64.44	63.52	64.06	64.06	100
Mar 14, 2025	63.66	64.78	63.66	64.42	64.42	174
Mar 13, 2025	62.90	63.82	62.90	63.44	63.44	19
Mar 12, 2025	62.48	63.98	62.48	63.36	63.36	171
Mar 11, 2025	62.40	62.98	62.08	62.72	62.72	119
Mar 10, 2025	62.56	62.90	61.46	61.86	61.86	376
Mar 7, 2025	63.70	66.20	63.70	64.76	64.76	586
Mar 6, 2025	70.74	70.76	70.32	70.38	70.38	90
Mar 5, 2025	69.84	70.10	69.38	69.52	69.52	96
Mar 4, 2025	71.10	71.10	68.72	69.88	69.88	712
Mar 3, 2025	70.96	70.96	70.20	70.20	70.20	99
Feb 28, 2025	71.74	71.74	71.04	71.28	71.28	202
Feb 27, 2025	73.02	73.40	72.68	73.02	73.02	67
Feb 26, 2025	70.30	71.54	70.30	71.20	71.20	102
Feb 25, 2025	72.64	72.64	72.10	72.24	72.24	-
Feb 24, 2025	71.70	73.38	71.70	72.84	72.84	133
Feb 21, 2025	72.94	73.50	72.30	73.50	73.50	169
Feb 20, 2025	75.52	75.52	73.28	73.76	73.76	330
Feb 19, 2025	76.34	76.34	74.34	74.40	74.40	252
Feb 18, 2025	74.26	74.26	71.98	72.66	72.66	118
Feb 17, 2025	71.84	71.88	71.72	71.80	71.80	9
Feb 14, 2025	70.42	70.92	70.30	70.50	70.50	35
Feb 13, 2025	69.46	70.42	69.46	70.42	70.42	38
Feb 12, 2025	68.92	69.18	67.90	68.40	68.40	122
Feb 11, 2025	70.48	70.84	69.74	69.74	69.74	178
Feb 10, 2025	69.86	70.34	69.32	70.14	70.14	182
Feb 7, 2025	70.02	70.02	68.04	68.92	68.92	190
Feb 6, 2025	66.50	70.00	66.50	69.40	69.40	423
Feb 5, 2025	66.50	67.22	66.44	66.68	66.68	394
Feb 4, 2025	62.80	63.84	62.50	63.84	63.84	33
Feb 3, 2025	64.14	64.18	63.82	63.82	63.82	312
Jan 31, 2025	63.78	64.00	62.96	62.96	62.96	79
Jan 30, 2025	64.20	65.18	64.20	64.52	64.52	182
Jan 29, 2025	64.00	64.00	62.40	62.40	62.40	274
Jan 28, 2025	61.20	63.52	61.20	63.24	63.24	625
Jan 27, 2025	60.10	60.10	58.72	59.66	59.66	86
Jan 24, 2025	60.58	61.00	59.56	60.30	60.30	179
Jan 23, 2025	58.24	59.14	58.24	58.62	58.62	106
Jan 22, 2025	57.86	58.70	57.42	58.14	58.14	319
Jan 21, 2025	56.42	56.50	55.86	56.40	56.40	159
Jan 20, 2025	55.52	56.00	55.08	55.56	55.56	359
Jan 17, 2025	57.62	57.90	57.02	57.58	57.58	399
Jan 16, 2025	59.98	61.58	59.46	60.70	60.70	633
Jan 15, 2025	59.04	59.82	58.72	59.58	59.58	292
Jan 14, 2025	58.00	58.40	57.42	57.42	57.42	157
Jan 13, 2025	57.04	58.00	56.70	57.84	57.84	49
Jan 10, 2025	57.06	58.00	56.42	56.68	56.68	115
Jan 9, 2025	56.10	56.60	56.10	56.16	56.16	18
Jan 8, 2025	55.30	55.30	54.30	54.78	54.78	216
Jan 7, 2025	56.06	56.72	55.82	55.82	55.82	123
Jan 6, 2025	56.14	56.42	55.56	56.22	56.22	211
Jan 3, 2025	59.06	59.06	57.08	57.48	57.48	250
Jan 2, 2025	56.82	58.08	56.82	58.08	58.08	132
Dec 30, 2024	56.58	56.58	56.14	56.22	56.22	79
Dec 27, 2024	56.60	57.26	56.56	56.74	56.74	217
Dec 23, 2024	56.66	56.94	56.08	56.12	56.12	166
Dec 20, 2024	56.08	56.16	54.92	56.02	56.02	68
Dec 19, 2024	58.14	58.28	57.10	57.76	57.76	107
Dec 18, 2024	57.68	58.10	57.32	57.68	57.68	69
Dec 17, 2024	57.40	59.56	57.16	58.94	58.94	203
Dec 16, 2024	57.16	58.00	56.74	56.74	56.74	43
Dec 13, 2024	56.88	57.20	56.42	56.82	56.82	19
Dec 12, 2024	56.98	57.52	56.74	57.08	57.08	46
Dec 11, 2024	57.26	57.92	57.00	57.54	57.54	16
Dec 10, 2024	56.48	57.16	56.06	57.16	57.16	30
Dec 9, 2024	58.26	58.44	57.58	57.88	57.88	85
Dec 6, 2024	57.40	57.56	56.86	57.56	57.56	196
Dec 5, 2024	59.16	60.44	58.36	58.86	58.86	126
Dec 4, 2024	57.70	59.00	57.70	58.36	58.36	93
Dec 3, 2024	57.20	57.20	56.54	56.70	56.70	94
Dec 2, 2024	55.46	56.52	55.46	56.16	56.16	300
Nov 29, 2024	54.94	55.52	54.84	55.14	55.14	79
Nov 28, 2024	54.12	54.96	53.86	54.46	54.46	271
Nov 27, 2024	52.00	53.50	52.00	53.24	53.24	820
Nov 26, 2024	51.36	51.50	50.90	51.38	51.38	60
Nov 25, 2024	50.98	51.04	50.40	50.68	50.68	204
Nov 22, 2024	50.30	51.00	50.30	50.76	50.76	39
Nov 21, 2024	48.00	50.40	48.00	49.75	49.75	6
Nov 20, 2024	49.72	50.30	49.72	49.96	49.96	57
Nov 19, 2024	50.12	50.46	49.81	49.91	49.91	-
Nov 18, 2024	49.96	50.32	49.96	50.32	50.32	-
Nov 15, 2024	50.44	50.44	50.12	50.12	50.12	-
Nov 14, 2024	49.25	49.64	49.25	49.49	49.49	-
Nov 13, 2024	49.31	49.31	49.11	49.22	49.22	-
Nov 12, 2024	50.76	51.00	50.76	50.76	50.76	-
Nov 11, 2024	50.16	50.40	50.08	50.40	50.40	-
Nov 8, 2024	49.95	50.08	49.78	49.78	49.78	200
Nov 7, 2024	49.36	49.67	49.10	49.67	49.67	-
Nov 6, 2024	48.96	49.34	48.89	48.89	48.89	206
Nov 5, 2024	45.87	47.80	45.78	47.80	47.80	6
Nov 4, 2024	48.42	48.49	48.36	48.36	48.36	-
Nov 1, 2024	48.26	48.57	48.26	48.46	48.46	-
Oct 31, 2024	48.22	48.83	48.22	48.42	48.42	56
Oct 30, 2024	49.09	49.09	48.66	48.66	48.66	-
Oct 29, 2024	49.09	49.13	49.05	49.11	49.11	-
Oct 28, 2024	49.31	49.34	49.17	49.17	49.17	-
Oct 25, 2024	48.70	48.89	48.70	48.89	48.89	-
Oct 24, 2024	48.92	49.26	48.92	48.98	48.98	75
Oct 23, 2024	48.94	49.08	48.77	48.77	48.77	-
Oct 22, 2024	49.17	49.17	48.90	48.90	48.90	-
Oct 21, 2024	49.73	49.74	49.43	49.43	49.43	10
Oct 18, 2024	49.45	49.59	49.11	49.59	49.59	-
Oct 17, 2024	48.79	49.53	48.79	49.53	49.53	10
Oct 16, 2024	48.76	48.91	48.72	48.91	48.91	-
Oct 15, 2024	48.79	48.79	48.43	48.43	48.43	2
Oct 14, 2024	48.75	48.75	48.32	48.32	48.32	-
Oct 11, 2024	48.64	48.64	48.32	48.52	48.52	-
Oct 10, 2024	48.60	48.70	48.40	48.70	48.70	-
Oct 9, 2024	48.34	48.69	48.34	48.69	48.69	-
Oct 8, 2024	48.06	49.07	48.06	49.07	49.07	10
Oct 7, 2024	49.68	49.78	49.56	49.59	49.59	-
Oct 4, 2024	48.16	48.16	47.94	47.94	47.94	-
Oct 3, 2024	48.17	48.17	47.68	47.91	47.91	-
Oct 2, 2024	48.11	48.24	48.09	48.24	48.24	-
Oct 1, 2024	47.92	48.36	47.82	47.82	47.82	-
Sep 30, 2024	48.23	48.30	48.11	48.11	48.11	-
Sep 27, 2024	0.211918 Dividend
Sep 27, 2024	49.35	49.35	48.59	48.59	48.59	4
Sep 26, 2024	49.49	49.90	49.46	49.46	14.46	-
Sep 25, 2024	47.65	47.65	47.56	47.65	13.93	-
Sep 24, 2024	48.31	48.48	48.00	48.29	14.12	-
Sep 23, 2024	48.24	48.81	48.24	48.63	14.22	-
Sep 20, 2024	48.34	48.38	48.12	48.12	14.07	-
Sep 19, 2024	48.40	48.79	48.35	48.79	14.26	-
Sep 18, 2024	48.20	48.20	47.96	48.11	14.07	-
Sep 17, 2024	48.40	48.45	48.35	48.35	14.14	-
Sep 16, 2024	48.64	48.64	48.28	48.28	14.12	-
Sep 13, 2024	48.43	48.53	48.38	48.53	14.19	-
Sep 12, 2024	48.37	48.44	48.29	48.44	14.16	-
Sep 11, 2024	48.62	48.62	48.22	48.22	14.10	-
Sep 10, 2024	48.82	48.95	48.63	48.63	14.22	-
Sep 9, 2024	48.52	49.16	48.52	49.16	14.37	-
Sep 6, 2024	48.74	49.09	48.08	48.08	14.06	-
Sep 5, 2024	48.57	48.87	48.57	48.87	14.29	-
Sep 4, 2024	47.58	48.18	47.58	47.99	14.03	3
Sep 3, 2024	49.12	49.17	48.67	48.67	14.23	-
Sep 2, 2024	48.93	48.93	48.86	48.91	14.30	-
Aug 30, 2024	49.36	49.54	48.88	48.88	14.29	-
Aug 29, 2024	48.79	49.34	48.79	49.11	14.36	-
Aug 28, 2024	49.37	49.60	49.31	49.31	14.42	-
Aug 27, 2024	49.78	50.06	49.54	49.85	14.57	2
Aug 26, 2024	49.98	50.36	49.98	50.36	14.72	-
Aug 23, 2024	50.86	50.86	50.58	50.72	14.83	-
Aug 22, 2024	51.34	51.34	50.94	51.16	14.96	-
Aug 21, 2024	50.60	50.84	50.50	50.80	14.85	-
Aug 20, 2024	49.65	50.10	49.65	49.72	14.54	100
Aug 19, 2024	49.98	49.98	49.81	49.81	14.56	-
Aug 16, 2024	49.64	49.75	49.38	49.38	14.44	-
Aug 15, 2024	48.84	49.07	48.76	48.76	14.26	5
Aug 14, 2024	49.39	49.39	48.73	48.73	14.25	-
Aug 13, 2024	48.15	48.44	47.93	48.33	14.13	-
Aug 12, 2024	48.47	49.20	48.42	48.42	14.16	-
Aug 9, 2024	49.07	49.07	48.50	48.50	14.18	11
Aug 8, 2024	47.59	47.61	47.16	47.61	13.92	-
Aug 7, 2024	47.55	48.42	47.55	47.75	13.96	12
Aug 6, 2024	46.65	46.65	45.73	46.03	13.46	10
Aug 5, 2024	44.32	44.32	43.41	43.41	12.69	10
Aug 2, 2024	46.08	46.96	45.41	45.41	13.28	63
Aug 1, 2024	50.00	50.00	49.54	49.56	14.49	85
Jul 31, 2024	51.16	51.16	50.62	51.04	14.92	-
Jul 30, 2024	50.00	50.06	49.84	49.84	14.57	-
Jul 29, 2024	50.20	50.20	49.84	49.84	14.57	50
Jul 26, 2024	49.61	50.16	49.61	50.14	14.66	10
Jul 25, 2024	49.92	49.92	49.37	49.37	14.43	-
Jul 24, 2024	50.50	50.58	50.18	50.18	14.67	-
Jul 23, 2024	50.00	50.18	49.93	50.16	14.66	-
Jul 22, 2024	50.22	50.40	50.10	50.22	14.68	30
Jul 19, 2024	50.00	50.02	49.80	49.82	14.57	5
Jul 18, 2024	50.52	50.52	50.12	50.14	14.66	30
Jul 17, 2024	50.66	50.66	50.36	50.44	14.75	-
Jul 16, 2024	51.12	51.14	51.06	51.14	14.95	-
Jul 15, 2024	51.72	51.86	51.72	51.82	15.15	-
Jul 12, 2024	51.58	51.76	51.32	51.74	15.13	-
Jul 11, 2024	51.90	52.34	51.90	52.34	15.30	-
Jul 10, 2024	51.16	51.68	51.16	51.68	15.11	-
Jul 9, 2024	51.22	51.36	51.12	51.12	14.95	-
Jul 8, 2024	50.58	50.74	50.44	50.74	14.83	-
Jul 5, 2024	50.88	51.22	50.88	51.22	14.97	-
Jul 4, 2024	50.68	50.68	50.66	50.66	14.81	-
Jul 3, 2024	51.00	51.18	51.00	51.18	14.96	-
Jul 2, 2024	51.34	51.34	51.34	51.34	15.01	-
Jul 1, 2024	50.54	50.54	50.30	50.30	14.71	-
Jun 28, 2024	49.82	49.91	49.82	49.91	14.59	-
Jun 27, 2024	50.18	50.18	50.18	50.18	14.67	-
Jun 26, 2024	49.76	50.20	49.76	50.20	14.68	50
Jun 25, 2024	50.12	50.38	50.12	50.38	14.73	-
Jun 24, 2024	49.95	49.95	49.75	49.75	14.54	-
Jun 21, 2024	49.96	49.96	49.90	49.90	14.59	-
Jun 20, 2024	49.66	49.79	49.66	49.79	14.56	-
Jun 19, 2024	51.80	51.80	50.54	50.54	14.78	10
Jun 18, 2024	51.22	51.40	51.22	51.40	15.03	-
Jun 17, 2024	50.14	50.14	49.94	49.94	14.60	-
Jun 14, 2024	49.93	50.02	49.93	50.02	14.62	-
Jun 13, 2024	49.25	49.25	49.25	49.25	14.40	-
Jun 12, 2024	50.68	50.68	50.68	50.68	14.82	-
Jun 11, 2024	51.12	51.26	51.12	51.26	14.99	-
Jun 10, 2024	51.76	52.04	51.76	52.04	15.21	-

101730.KQ Wemade Max Co., Ltd.

7,920.00

+2.19%

SQNXF Square Enix Holdings Co., Ltd.

63.00

0.00%

UEN.F Ubisoft Entertainment SA

9.68

-3.24%

TRUG TruGolf Holdings, Inc.

0.2256

-0.75%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nintendo Co., Ltd. (NTO.VI)

Related Tickers