Frankfurt - Delayed Quote EUR

Nippon Telegraph and Telephone Corporation (NTT.F)

0.9359
-0.0062
(-0.66%)
At close: June 6 at 4:08:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20250.95380.95380.93590.93590.935913,750
Jun 5, 20250.95040.95040.94210.94210.942111,150
Jun 4, 20250.96030.96050.94060.95100.951033,190
Jun 3, 20250.96330.96330.96330.96330.9633-
Jun 2, 20250.95490.95490.95490.95490.9549-
May 30, 20250.97270.97270.97270.97270.9727-
May 29, 20250.94820.94820.94820.94820.9482-
May 28, 20250.94060.95830.94060.95830.9583520
May 27, 20250.92210.92210.92210.92210.9221-
May 26, 20250.92580.92580.92580.92580.9258-
May 23, 20250.93650.93650.92120.92120.92125,000
May 22, 20250.92480.92480.92480.92480.9248-
May 21, 20250.92820.92820.92820.92820.9282-
May 20, 20250.93780.93780.92840.93100.931026,225
May 19, 20250.94220.94220.94220.94220.9422-
May 16, 20250.93910.94020.93910.94020.94025,000
May 15, 20250.92840.92840.92840.92840.9284-
May 14, 20250.91890.91890.91890.91890.9189-
May 13, 20250.92480.92480.92480.92480.9248-
May 12, 20250.94760.94760.94760.94760.9476-
May 9, 20250.93160.93160.93160.93160.9316-
May 8, 20250.90780.90780.90780.90780.9078-
May 7, 20250.93090.93090.93090.93090.9309-
May 6, 20250.91910.91910.91910.91910.9191-
May 5, 20250.91510.93270.91510.93270.93275,353
May 2, 20250.91050.91050.90910.90910.909154
Apr 30, 20250.91160.91160.91160.91160.9116-
Apr 29, 20250.90960.90960.90960.90960.9096-
Apr 28, 20250.92060.92580.92060.92580.92586,555
Apr 25, 20250.89880.89880.89880.89880.8988-
Apr 24, 20250.89140.90620.89140.90620.90622,000
Apr 23, 20250.91840.91840.91840.91840.9184-
Apr 22, 20250.92000.92000.92000.92000.9200-
Apr 17, 20250.90440.90440.90440.90440.9044-
Apr 16, 20250.90050.91480.90050.91480.914880
Apr 15, 20250.89250.90780.89040.89040.89047,390
Apr 14, 20250.89490.89590.89490.89590.89593,125
Apr 11, 20250.89450.89450.89450.89450.8945-
Apr 10, 20250.89930.89930.89930.89930.8993-
Apr 9, 20250.88070.88070.88070.88070.8807-
Apr 8, 20250.87760.87760.87760.87760.8776-
Apr 7, 20250.88750.88750.86850.86850.86852,900
Apr 4, 20250.88290.89910.88290.89910.89911,000
Apr 3, 20250.87220.87220.87220.87220.8722-
Apr 2, 20250.87560.87560.87560.87560.8756-
Apr 1, 20250.88370.88890.88370.88890.88891,024
Mar 31, 20250.89010.90490.89000.89000.890020,411
Mar 28, 2025 0.015751058 Dividend
Mar 28, 20250.89000.89000.88880.88880.888815,000
Mar 27, 20250.91870.91870.91870.9187-1.6813-
Mar 26, 20250.90890.90980.89990.8999-1.646927,500
Mar 25, 20250.89910.89910.89910.8991-1.6454-
Mar 24, 20250.90150.90150.90150.9015-1.6498-
Mar 21, 20250.91170.91170.91170.9117-1.6685-
Mar 20, 20250.90470.90470.90470.9047-1.6557-
Mar 19, 20250.90920.90920.90920.9092-1.66396,000
Mar 18, 20250.89440.89440.89440.8944-1.6368-
Mar 17, 20250.90170.90170.90170.9017-1.6502-
Mar 14, 20250.90730.90730.90730.9073-1.6604-
Mar 13, 20250.91410.91420.91410.9142-1.67311,200
Mar 12, 20250.90860.92200.90860.9220-1.687355
Mar 11, 20250.91580.92240.91580.9224-1.68815,000
Mar 10, 20250.91280.91890.91000.9189-1.681721,250
Mar 7, 20250.90470.90470.90470.9047-1.6557-
Mar 6, 20250.90210.90370.82100.8210-1.502523,650
Mar 5, 20250.91300.91300.91300.9130-1.6709-
Mar 4, 20250.93050.93050.92910.9291-1.70035,000
Mar 3, 20250.93140.93140.92310.9239-1.690840,937
Feb 28, 20250.92350.92350.92350.9235-1.6901-
Feb 27, 20250.93600.93600.93600.9360-1.7130-
Feb 26, 20250.93040.93040.93040.9304-1.7027-
Feb 25, 20250.92730.92730.91510.9211-1.685735,361
Feb 24, 20250.93270.93270.93270.9327-1.7069-
Feb 21, 20250.92420.92600.91570.9157-1.675875,000
Feb 20, 20250.92460.92460.92460.9246-1.6921-
Feb 19, 20250.91780.91780.91780.9178-1.6797-
Feb 18, 20250.92880.92880.91890.9231-1.689418,750
Feb 17, 20250.91890.92240.90820.9224-1.688144,550
Feb 14, 20250.91130.94800.91130.9480-1.734921,500
Feb 13, 20250.90880.90880.90880.9088-1.6632-
Feb 12, 20250.90620.90620.89720.8972-1.64204,700
Feb 11, 20250.91780.91780.91780.9178-1.6797-
Feb 10, 20250.91620.92530.90640.9253-1.693417,000
Feb 7, 20250.92660.92660.92100.9210-1.6855101
Feb 6, 20250.93860.93860.93860.9386-1.7177-
Feb 5, 20250.94040.94040.93910.9391-1.718612,500
Feb 4, 20250.93740.93740.93470.9347-1.71066,250
Feb 3, 20250.94460.94460.94460.9446-1.7287-
Jan 31, 20250.92100.93200.92100.9320-1.70563,000
Jan 30, 20250.93310.93310.93310.9331-1.7077-
Jan 29, 20250.93760.94330.92530.9352-1.711540,100
Jan 28, 20250.93820.93820.93820.9382-1.7170-
Jan 27, 20250.92870.95400.92870.9540-1.745920,000
Jan 24, 20250.92140.92140.91520.9152-1.674913,125
Jan 23, 20250.92070.92070.90960.9096-1.664616,250
Jan 22, 20250.93220.93220.91800.9180-1.680020,000
Jan 21, 20250.92440.93220.92440.9322-1.70608,500
Jan 20, 20250.93220.93220.93220.9322-1.7060-
Jan 17, 20250.93370.93690.93370.9369-1.71465,750
Jan 16, 20250.93880.93880.93880.9388-1.7181-
Jan 15, 20250.94000.94000.94000.9400-1.7203-
Jan 14, 20250.94660.94660.94660.9466-1.7324-
Jan 13, 20250.94700.94700.94700.9470-1.73311,800
Jan 10, 20250.95230.95230.95230.9523-1.7428750
Jan 9, 20250.95500.95500.95500.9550-1.7477-
Jan 8, 20250.95500.95500.95500.9550-1.7477-
Jan 7, 20250.95070.96700.95070.9670-1.76975,251
Jan 6, 20250.95750.97310.95410.9731-1.78093,225
Jan 3, 20250.97120.97120.97120.9712-1.7774-
Jan 2, 20250.96200.96200.96200.9620-1.7605-
Dec 30, 20240.94220.95030.94220.9503-1.73913,000
Dec 27, 20240.95090.95090.95090.9509-1.7402-
Dec 23, 20240.94430.94430.94430.9443-1.7282-
Dec 20, 20240.94810.94810.94810.9481-1.7351-
Dec 19, 20240.94830.94830.94830.9483-1.7355-
Dec 18, 20240.95130.96440.95130.9644-1.7649500
Dec 17, 20240.95470.96100.95470.9610-1.7587500
Dec 16, 20240.95100.95180.94040.9404-1.721028,750
Dec 13, 20240.96170.96170.96170.9617-1.7600-
Dec 12, 20240.96390.96390.96360.9636-1.76359,900
Dec 11, 20240.96550.96730.95690.9569-1.751220,000
Dec 10, 20240.96080.96080.96080.9608-1.7583-
Dec 9, 20240.97200.98720.96890.9872-1.80671,900
Dec 6, 20240.98000.99400.98000.9940-1.81911,000
Dec 5, 20240.97660.97660.97120.9712-1.7774100
Dec 4, 20240.98290.98290.96550.9820-1.797122,758
Dec 3, 20240.98810.99000.95000.9900-1.81188,750
Dec 2, 20240.97090.97090.97090.9709-1.7768-
Nov 29, 20240.95800.95800.95800.9580-1.7532-
Nov 28, 20240.94850.96640.94850.9654-1.766810,000
Nov 27, 20240.94780.96410.94780.9641-1.7644850
Nov 26, 20240.96000.96000.94450.9445-1.728513,500
Nov 25, 20240.94920.94920.94920.9492-1.7371-
Nov 22, 20240.95440.96210.94300.9430-1.725829,125
Nov 21, 20240.96120.96120.96120.9612-1.7591-
Nov 20, 20240.93930.93930.93930.9393-1.7190-
Nov 19, 20240.94440.94440.94440.9444-1.7283-
Nov 18, 20240.96140.96140.96140.9614-1.759424
Nov 15, 20240.92100.92100.92100.9210-1.6855-
Nov 14, 20240.91310.91310.91310.9131-1.6711-
Nov 13, 20240.91320.91500.91150.9115-1.66818,250
Nov 12, 20240.92100.92100.91720.9172-1.678675
Nov 11, 20240.91520.91520.90130.9013-1.649546,325
Nov 8, 20240.91140.91140.91040.9104-1.66611,325
Nov 7, 20240.90360.90360.90290.9029-1.65242,000
Nov 6, 20240.87120.90320.86790.8679-1.588314,800
Nov 5, 20240.87750.89580.87670.8767-1.60447,579
Nov 4, 20240.90000.90000.87870.8966-1.640935,912
Nov 1, 20240.88000.90000.88000.9000-1.647130,000
Oct 31, 20240.88510.88510.88510.8851-1.6198-
Oct 30, 20240.88500.88520.88020.8802-1.610820,850
Oct 29, 20240.88220.88220.88220.8822-1.6145-
Oct 28, 20240.88120.89450.88120.8945-1.63701,300
Oct 25, 20240.89000.89000.88090.8809-1.612117,500
Oct 24, 20240.89000.89000.89000.8900-1.6288-
Oct 23, 20240.89000.90180.89000.9018-1.65045,000
Oct 22, 20240.89000.89000.89000.8900-1.6288-
Oct 21, 20240.89000.89000.89000.8900-1.6288-
Oct 18, 20240.89640.89700.89130.8913-1.631216,000
Oct 17, 20240.90280.92020.90270.9027-1.652012,500
Oct 16, 20240.90060.90060.90060.9006-1.6482-
Oct 15, 20240.89930.90180.88100.9018-1.650463,750
Oct 14, 20240.90150.90150.90150.9015-1.6498-
Oct 11, 20240.90210.91710.88770.9171-1.678420,200
Oct 10, 20240.91030.91030.91030.9103-1.6659-
Oct 9, 20240.90340.90340.90340.9034-1.6533-
Oct 8, 20240.90200.90460.90200.9040-1.654425,702
Oct 7, 20240.90270.90270.90160.9016-1.650010,000
Oct 4, 20240.91100.91100.91100.9110-1.6672-
Oct 3, 20240.90950.90950.90950.9095-1.6645-
Oct 2, 20240.91730.91730.90150.9126-1.670185,450
Oct 1, 20240.90690.91440.90690.9083-1.662311,250
Sep 30, 20240.91830.94540.91830.9454-1.730223,000
Sep 27, 2024 0.015751058 Dividend
Sep 27, 20240.91040.91040.91040.9104-1.6661-
Sep 26, 20240.92560.92560.92560.92563.0643-
Sep 25, 20240.91790.91790.91790.91793.0388-
Sep 24, 20240.92640.92640.92640.92643.0669-
Sep 23, 20240.92130.92740.92130.92743.07036,090
Sep 20, 20240.93300.93300.93300.93303.0888-
Sep 19, 20240.93010.94260.93010.94263.12062,000
Sep 18, 20240.93590.93590.92770.92773.071230,000
Sep 17, 20240.93680.93680.93680.93683.1014-
Sep 16, 20240.94830.94830.94830.94833.1394-
Sep 13, 20240.94490.94490.94490.94493.1282-
Sep 12, 20240.94410.94410.94410.94413.1255-
Sep 11, 20240.94900.94900.94900.94903.1418-
Sep 10, 20240.94170.94550.94170.94553.130210,750
Sep 9, 20240.96480.96480.96480.96483.1941-
Sep 6, 20240.97100.97100.97000.97003.21131,500
Sep 5, 20240.97880.97880.96420.96423.19219,000
Sep 4, 20240.95510.95510.95510.95513.1620-
Sep 3, 20240.97150.97470.97150.97473.22685,000
Sep 2, 20240.95840.95840.94380.94383.124516,250
Aug 30, 20240.96090.96090.96090.96093.1812-
Aug 29, 20240.96870.97500.95910.97503.227830,000
Aug 28, 20240.95510.95510.95510.95513.1620-
Aug 27, 20240.95250.95250.95250.95253.1534-
Aug 26, 20240.93510.94400.92550.94403.125245,000
Aug 23, 20240.92850.92850.92850.92853.0739-
Aug 22, 20240.92280.92280.92280.92283.0550-
Aug 21, 20240.92860.93170.92680.93103.082264,000
Aug 20, 20240.92310.92310.92310.92313.0560-
Aug 19, 20240.93750.93750.93750.93753.1037-
Aug 16, 20240.91500.91500.91500.91503.0292-
Aug 15, 20240.91300.93280.91300.93283.08812,500
Aug 14, 20240.90290.90290.90290.90292.9891-
Aug 13, 20240.91380.91380.91380.91383.0252-
Aug 12, 20240.89840.89840.89840.89842.9742-
Aug 9, 20240.90030.91770.90030.91773.03811,500
Aug 8, 20240.90330.91200.89420.91203.019311,250
Aug 7, 20240.92110.95000.92110.95003.14514,250
Aug 6, 20240.89970.89970.89970.89972.9786-
Aug 5, 20240.92530.93210.90010.93203.085537,500
Aug 2, 20240.94040.94040.94040.94043.1133-
Aug 1, 20240.95480.95480.94430.94433.12627,500
Jul 31, 20240.96130.96130.96130.96133.1825-
Jul 30, 20240.94110.94110.94110.94113.1156-
Jul 29, 20240.95130.95930.94280.95933.175913,010
Jul 26, 20240.93910.93910.93910.93913.1090-
Jul 25, 20240.94650.94860.93800.93803.10537,500
Jul 24, 20240.93600.96000.93600.96003.17822,100
Jul 23, 20240.93600.93600.93600.93603.0987-
Jul 22, 20240.93740.93740.93740.93743.1034-
Jul 19, 20240.91800.91800.91800.91803.0391-
Jul 18, 20240.93400.95150.93290.93293.088516,300
Jul 17, 20240.91770.94120.91770.92233.053411,500
Jul 16, 20240.90150.90250.89000.90142.984214,117
Jul 15, 20240.91370.91370.91370.91373.0249-
Jul 12, 20240.91000.91000.89940.89942.977611,000
Jul 11, 20240.90120.90120.90100.90102.98295,000
Jul 10, 20240.89660.90100.89000.90102.982930,000
Jul 9, 20240.88900.88900.88900.88902.9431-
Jul 8, 20240.90400.90400.90400.90402.99286,000
Jul 5, 20240.88870.88870.88870.88872.9421-
Jul 4, 20240.89500.89500.89470.89472.962050
Jul 3, 20240.89130.89130.89130.89132.9507-
Jul 2, 20240.89190.89190.89190.89192.9527-
Jul 1, 20240.89170.90000.89170.90002.979515,500
Jun 28, 20240.87460.87460.87460.87462.8955-
Jun 27, 20240.87210.87210.86600.86602.867018,750
Jun 26, 20240.87520.88840.87030.87202.886821,000
Jun 25, 20240.88000.88000.88000.88002.913327,500
Jun 24, 20240.86400.86400.86400.86402.86045,000
Jun 21, 20240.85480.85480.85480.85482.8299-
Jun 20, 20240.85210.86820.85210.86822.87435,000
Jun 19, 20240.85060.86740.85060.85302.823917,060
Jun 18, 20240.86000.86000.84930.84932.811749,350
Jun 17, 20240.85250.86000.85250.86002.847127,146
Jun 14, 20240.85470.87810.85470.85872.84288,427
Jun 13, 20240.85300.85860.85300.85452.828933,750
Jun 12, 20240.88000.88000.88000.88002.91331,250
Jun 11, 20240.88000.89480.88000.88842.9411139,840
Jun 10, 20240.88660.88660.88660.88662.9352-
Jun 7, 20240.88000.89600.88000.89602.96631,000
Jun 6, 20240.88270.90000.88270.88892.94285,700

Related Tickers

FTE.MU Orange SA
12.73
-0.24%
 
3B7.F Bahnhof AB (publ)
5.35
-0.19%
 
TM5.F T-Mobile US, Inc.
215.20
+0.51%
 
SINCHs.XC
 
FNTN.MU freenet AG
28.72
-0.21%
 
BX7.HM Proximus SA
7.65
-0.52%
 
VERZ34.SA Verizon Communications Inc.
40.49
-0.05%
 
LICT LICT Corporation
0.0000
0.00%
 
BAC.BE Verizon Communications Inc
37.94
+0.22%
 
ORA.VI Orange S.A.
12.78
-0.08%