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

Dusseldorf - Delayed Quote EUR

Nippon Yusen Kabushiki Kaisha (NYK.DU)

6.05
+0.15
+(2.54%)
At close: April 29 at 7:30:56 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.000.000.006.056.05-
Apr 28, 20255.755.905.655.905.90-
Apr 25, 20255.655.855.655.855.85-
Apr 24, 20255.605.755.555.755.75-
Apr 23, 20255.455.655.455.605.60-
Apr 22, 20255.355.555.355.555.55-
Apr 17, 20255.305.305.205.305.30-
Apr 16, 20255.255.405.255.405.40-
Apr 15, 20255.455.555.455.555.55-
Apr 14, 20255.405.555.405.555.55-
Apr 11, 20255.505.555.405.555.55-
Apr 10, 20255.455.505.355.405.40-
Apr 9, 20255.255.255.205.205.20-
Apr 8, 20255.355.555.355.405.40-
Apr 7, 20255.105.254.985.255.25-
Apr 4, 20255.455.455.305.405.40-
Apr 3, 20255.455.605.455.605.60-
Apr 2, 20255.855.955.855.955.95-
Apr 1, 20255.856.055.856.056.05-
Mar 31, 20255.856.005.856.006.00-
Mar 28, 20256.006.056.006.056.05-
Mar 27, 20256.306.406.306.406.40-
Mar 26, 20256.356.506.356.506.50-
Mar 25, 20256.306.456.306.456.45-
Mar 24, 20256.306.406.306.406.40-
Mar 21, 20256.256.456.256.456.45-
Mar 20, 20256.356.456.356.456.45-
Mar 19, 20256.256.406.256.406.40-
Mar 18, 20256.256.356.256.356.35-
Mar 17, 20256.306.456.306.456.45-
Mar 14, 20256.356.456.306.456.45-
Mar 13, 20256.406.556.406.556.55-
Mar 12, 20256.306.356.306.356.35-
Mar 11, 20256.406.456.406.456.45-
Mar 10, 20256.356.506.356.506.50-
Mar 7, 20256.456.556.406.506.50-
Mar 6, 20256.456.506.456.506.50-
Mar 5, 20256.506.556.506.556.55-
Mar 4, 20256.606.706.606.656.65-
Mar 3, 20256.606.656.606.656.65-
Feb 28, 20256.606.656.556.656.65-
Feb 27, 20256.656.756.606.756.75-
Feb 26, 20256.556.706.556.706.70-
Feb 25, 20256.506.606.506.556.55-
Feb 24, 20256.356.406.356.406.40-
Feb 21, 20256.356.506.356.506.50-
Feb 20, 20256.506.606.456.606.60-
Feb 19, 20256.356.506.356.506.50-
Feb 18, 20256.356.456.356.456.45-
Feb 17, 20256.306.406.306.406.40-
Feb 14, 20256.456.556.456.556.55-
Feb 13, 20256.406.506.406.506.50-
Feb 12, 20256.456.506.356.506.50-
Feb 11, 20256.456.506.406.506.50-
Feb 10, 20256.456.556.406.506.50-
Feb 7, 20256.406.506.356.506.50-
Feb 6, 20256.306.406.306.406.40-
Feb 5, 20256.156.156.056.156.15-
Feb 4, 20255.906.005.856.006.00-
Feb 3, 20255.806.005.806.006.00-
Jan 31, 20255.905.955.905.955.95-
Jan 30, 20255.805.905.755.905.90-
Jan 29, 20255.705.805.705.805.80-
Jan 28, 20255.755.855.755.855.85-
Jan 27, 20255.755.855.755.855.85-
Jan 24, 20255.755.855.705.855.85-
Jan 23, 20255.655.755.655.705.70-
Jan 22, 20255.605.705.605.705.70-
Jan 21, 20255.755.855.755.805.80-
Jan 20, 20255.705.705.705.705.70-
Jan 17, 20255.755.855.755.855.85-
Jan 16, 20255.755.905.755.905.90-
Jan 15, 20255.856.005.856.006.00-
Jan 14, 20255.906.005.855.955.95-
Jan 13, 20256.006.006.006.006.00-
Jan 10, 20255.906.055.906.056.05-
Jan 9, 20256.056.056.006.006.00-
Jan 8, 20256.356.406.356.406.40-
Jan 7, 20256.156.256.156.256.25-
Jan 6, 20256.356.406.356.406.40-
Jan 3, 20256.356.356.106.306.30-
Jan 2, 20256.206.255.955.955.95-
Dec 30, 20246.156.156.156.156.15-
Dec 27, 20246.206.206.156.206.20-
Dec 23, 20245.906.005.856.006.00-
Dec 20, 20246.006.106.006.106.10-
Dec 19, 20246.056.156.056.156.15-
Dec 18, 20246.056.106.056.106.10-
Dec 17, 20246.156.156.006.006.00-
Dec 16, 20246.156.156.056.056.05-
Dec 13, 20246.206.206.056.056.05-
Dec 12, 20246.056.156.056.156.15-
Dec 11, 20246.056.055.905.905.90-
Dec 10, 20245.955.955.855.955.95-
Dec 9, 20246.006.006.006.006.00-
Dec 6, 20245.956.005.906.006.00-
Dec 5, 20246.006.005.855.855.85-
Dec 4, 20246.106.156.056.056.05-
Dec 3, 20246.206.206.106.106.10-
Dec 2, 20245.905.955.805.955.95-
Nov 29, 20245.855.855.705.855.85-
Nov 28, 20245.855.855.855.855.85-
Nov 27, 20245.805.805.705.805.80-
Nov 26, 20245.855.855.705.805.80-
Nov 25, 20245.955.955.805.905.90-
Nov 22, 20245.955.955.855.855.85-
Nov 21, 20246.006.005.855.905.90-
Nov 20, 20245.905.905.805.805.80-
Nov 19, 20246.006.006.006.006.00-
Nov 18, 20246.056.055.856.006.00-
Nov 15, 20245.855.905.855.905.90-
Nov 14, 20245.705.755.555.605.60-
Nov 13, 20245.805.905.805.905.90-
Nov 12, 20245.805.805.755.805.80-
Nov 11, 20245.705.755.655.655.65-
Nov 8, 20245.755.805.705.805.80-
Nov 7, 20245.605.755.605.755.75-
Nov 6, 20245.655.655.555.555.55-
Nov 5, 20245.906.005.856.006.00-
Nov 4, 20246.006.006.006.006.00-
Nov 1, 20245.956.105.956.106.10-
Oct 31, 20246.006.055.956.056.05-
Oct 30, 20246.006.056.006.006.00-
Oct 29, 20245.956.055.906.056.05-
Oct 28, 20245.906.005.906.006.00-
Oct 25, 20245.855.955.805.955.95-
Oct 24, 20246.056.156.056.106.10-
Oct 23, 20246.106.206.006.206.20-
Oct 22, 20246.306.406.306.406.40-
Oct 21, 20246.256.406.256.406.40-
Oct 18, 20246.106.106.056.056.05-
Oct 17, 20246.106.256.106.256.25-
Oct 16, 20245.906.005.906.006.00-
Oct 15, 20245.905.955.905.955.95-
Oct 14, 20245.805.805.805.805.80-
Oct 11, 20245.855.855.805.805.80-
Oct 10, 20245.855.905.755.905.90-
Oct 9, 20245.855.905.705.905.90-
Oct 8, 20245.806.005.806.006.00-
Oct 7, 20245.905.955.905.955.95-
Oct 4, 20245.956.105.956.106.10-
Oct 3, 20246.606.656.606.656.65-
Oct 2, 20246.456.606.456.606.60-
Oct 1, 20246.406.506.406.506.50-
Sep 30, 2024 0.15217285 Dividend
Sep 30, 20246.406.556.406.456.45-
Sep 27, 20246.306.506.306.506.33-
Sep 26, 20246.406.556.406.556.38-
Sep 25, 20246.356.406.306.406.23-
Sep 24, 20246.306.406.306.406.23-
Sep 23, 20246.106.106.006.005.84-
Sep 20, 20246.156.156.006.005.84-
Sep 19, 20246.206.356.206.356.18-
Sep 18, 20245.956.005.906.005.84-
Sep 17, 20246.006.106.006.055.89-
Sep 16, 20245.855.905.805.905.74-
Sep 13, 20245.805.955.805.955.79-
Sep 12, 20245.705.855.705.855.69-
Sep 11, 20245.605.755.605.755.60-
Sep 10, 20245.656.005.655.805.652
Sep 9, 20245.755.905.705.905.74-
Sep 6, 20245.855.955.855.905.74-
Sep 5, 20245.906.055.906.005.84-
Sep 4, 20245.956.105.956.105.94-
Sep 3, 20246.056.156.056.155.99-
Sep 2, 20246.206.206.106.105.94-
Aug 30, 20246.356.456.356.456.28-
Aug 29, 20246.206.406.206.406.23-
Aug 28, 20246.106.256.106.256.08-
Aug 27, 20246.056.256.006.256.08-
Aug 26, 20246.006.206.006.155.99-
Aug 23, 20246.006.206.006.206.03-
Aug 22, 20246.056.256.056.206.03-
Aug 21, 20246.006.206.006.206.03-
Aug 20, 20245.956.105.956.105.94-
Aug 19, 20246.006.156.006.155.99-
Aug 16, 20245.856.005.805.955.79-
Aug 15, 20245.856.055.856.055.89-
Aug 14, 20245.705.855.705.855.69-
Aug 13, 20245.605.805.605.805.65-
Aug 12, 20245.405.555.405.555.40-
Aug 9, 20245.405.555.405.555.40-
Aug 8, 20245.355.555.355.555.40-
Aug 7, 20245.405.505.355.505.35-
Aug 6, 20245.205.555.205.555.40-
Aug 5, 20244.785.004.785.004.87-
Aug 2, 20245.455.455.405.405.26-
Aug 1, 20245.705.755.705.755.60-
Jul 31, 20245.655.905.655.905.74-
Jul 30, 20245.405.605.405.605.45-
Jul 29, 20245.355.555.355.555.40-
Jul 26, 20245.255.505.255.505.35-
Jul 25, 20245.305.455.305.455.30-
Jul 24, 20245.355.505.355.505.35-
Jul 23, 20245.405.605.405.605.45-
Jul 22, 20245.005.405.005.405.26-
Jul 19, 20245.055.255.055.255.11-
Jul 18, 20245.155.355.155.355.21-
Jul 17, 20245.605.605.155.305.168
Jul 16, 20245.155.355.155.355.21-
Jul 15, 20245.155.305.155.305.16-
Jul 12, 20245.155.305.155.305.16-
Jul 11, 20245.205.405.205.405.26-
Jul 10, 20245.255.505.255.505.35-
Jul 9, 20245.155.305.155.305.16-
Jul 8, 20245.305.455.255.455.30-
Jul 5, 20245.405.605.405.555.40-
Jul 4, 20245.605.605.605.605.45-
Jul 3, 20245.555.755.555.555.40-
Jul 2, 20245.455.705.455.705.55-
Jul 1, 20245.355.505.355.505.35-
Jun 28, 20245.205.405.205.405.26-
Jun 27, 20245.105.255.105.255.11-
Jun 26, 20245.155.305.105.305.16-
Jun 25, 20245.205.405.205.405.26-
Jun 24, 20245.155.355.155.355.21-
Jun 21, 20245.205.355.205.355.21-
Jun 20, 20245.155.305.155.305.16-
Jun 19, 20245.305.555.305.555.40-
Jun 18, 20245.405.555.405.555.40-
Jun 17, 20245.305.455.305.455.30-
Jun 14, 20245.355.555.355.555.40-
Jun 13, 20245.205.405.205.405.26-
Jun 12, 20245.355.555.355.555.40-
Jun 11, 20245.455.655.455.655.50-
Jun 10, 20245.605.805.605.805.65-
Jun 7, 20245.705.855.705.855.69-
Jun 6, 20245.655.755.655.755.60-
Jun 5, 20245.555.705.505.705.55-
Jun 4, 20245.705.855.705.805.65-
Jun 3, 20245.755.805.755.805.65-
May 31, 20245.655.655.555.655.50-
May 30, 20245.655.755.655.755.60-
May 29, 20245.705.755.655.755.60-
May 28, 20245.855.905.855.905.74-
May 27, 20245.655.705.655.705.55-
May 24, 20245.505.605.455.605.45-
May 23, 20245.505.555.505.555.40-
May 22, 20245.505.605.505.605.45-
May 21, 20245.655.755.655.755.60-
May 20, 20245.605.755.605.755.60-
May 17, 20245.605.705.605.705.55-
May 16, 20245.505.555.505.555.40-
May 15, 20245.455.555.455.555.40-
May 14, 20245.405.455.405.455.30-
May 13, 20245.255.355.255.355.21-
May 10, 20245.305.355.305.355.21-
May 9, 20245.055.155.055.155.01-
May 8, 20245.105.155.055.155.01-
May 7, 20244.965.004.965.004.87-
May 6, 20245.005.004.945.004.87-
May 3, 20245.005.055.005.054.92-
May 2, 20244.885.004.885.004.87-
Apr 30, 20245.105.205.055.205.06-
Apr 29, 20244.764.824.764.824.69-

Related Tickers

IIKKF Iino Kaiun Kaisha, Ltd.
5.63
0.00%
 
KLI.DU Kawasaki Kisen Kaisha Ltd
3.4667
0.00%
 
KIY.DU Kirby Corp
83.00
+0.61%
 
MSLOY Mitsui O.S.K. Lines, Ltd.
18.57
+0.65%
 
KEX Kirby Corporation
95.97
+0.20%
 
NMM Navios Maritime Partners L.P.
33.91
-0.06%