Dusseldorf - Delayed Quote EUR

Nippon Yusen Kabushiki Kaisha (NYKA.DU)

Compare
26.92
-0.60
(-2.18%)
As of 4:31:03 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202527.9227.9226.9226.9226.92-
Apr 3, 202528.4228.4227.5227.5227.52-
Apr 2, 202530.0130.0329.8029.8029.80-
Apr 1, 202530.0030.0329.8830.0330.03-
Mar 31, 202530.1630.1629.9529.9529.95-
Mar 28, 2025 0.81 Dividend
Mar 28, 202530.5230.5230.1030.3130.31-
Mar 27, 202532.1332.1331.9131.91-98.09-
Mar 26, 202532.4932.5232.3132.52-99.97-
Mar 25, 202532.2932.4232.2432.24-99.10-
Mar 24, 202532.1332.1331.9832.00-98.37-
Mar 21, 202532.0032.0031.8931.94-98.20-
Mar 20, 202532.4432.5632.3332.33-99.37-
Mar 19, 202531.9732.1231.9732.00-98.37-
Mar 18, 202531.9731.9731.9031.90-98.04-
Mar 17, 202532.2032.3332.0332.03-98.47-
Mar 14, 202532.3532.7232.2532.25-99.14-
Mar 13, 202532.7232.7932.7232.74-100.64-
Mar 12, 202532.0332.1332.0132.08-98.60-
Mar 11, 202532.7332.7332.0632.30-99.29-
Mar 10, 202532.6132.6132.2732.35-99.44-
Mar 7, 202532.7632.7732.6232.67-100.43-
Mar 6, 202532.8132.8132.5032.78-100.76-
Mar 5, 202533.2333.2332.8732.88-101.09-
Mar 4, 202533.7433.7433.0433.39-102.64-
Mar 3, 202533.5433.5433.1233.12-101.81-
Feb 28, 202533.4233.4233.1533.35-102.50-
Feb 27, 202533.8833.9233.7133.84-104.02-
Feb 26, 202533.4633.4633.4233.44-102.79-
Feb 25, 202533.0433.1532.9933.15-101.89-
Feb 24, 202532.2832.4031.8932.40-99.60-
Feb 21, 202532.4232.6532.3332.65-100.38-
Feb 20, 202532.9032.9032.5632.85-100.99-
Feb 19, 202532.0232.1831.9932.18-98.92-
Feb 18, 202532.2132.2232.0932.13-98.78-
Feb 17, 202531.9732.4731.9732.47-99.80-
Feb 14, 202532.9432.9432.8332.83-100.90-
Feb 13, 202532.6732.8432.6732.81-100.87-
Feb 12, 202532.5632.5732.2832.28-99.24-
Feb 11, 202532.7832.8132.7232.76-100.69-
Feb 10, 202532.7432.8332.6332.63-100.29-
Feb 7, 202532.5232.6032.4432.60-100.23-
Feb 6, 202532.0132.2232.0132.18-98.92-
Feb 5, 202531.4731.5831.3931.49-96.80-
Feb 4, 202530.0430.0429.9529.97-92.11-
Feb 3, 202530.0030.1629.9730.00-92.22-
Jan 31, 202529.8330.1129.8329.92-91.96-
Jan 30, 202529.4229.5529.4229.55-90.82-
Jan 29, 202529.1529.2529.1529.16-89.62-
Jan 28, 202529.3029.4129.2829.28-90.01-
Jan 27, 202529.3529.5829.3529.47-90.57-
Jan 24, 202529.3229.3229.0829.08-89.41-
Jan 23, 202528.8228.8928.8228.86-88.71-
Jan 22, 202528.6128.6128.4628.46-87.48-
Jan 21, 202529.2829.2828.9228.92-88.88-
Jan 20, 202529.0729.4228.9228.92-88.88-
Jan 17, 202529.4229.4229.4229.42-90.42-
Jan 16, 202529.4229.5729.4229.57-90.88-
Jan 15, 202529.9330.0829.9330.08-92.46-
Jan 14, 202530.0330.0329.8529.85-91.77-
Jan 13, 202530.6230.7330.5230.73-94.46-
Jan 10, 202530.1530.4130.1130.41-93.46-
Jan 9, 202530.6730.7330.6730.73-94.46-
Jan 8, 202532.2232.2832.2232.26-99.17-
Jan 7, 202531.3331.4531.3031.45-96.68-
Jan 6, 202532.3832.3832.1432.16-98.86-
Jan 3, 202531.9132.3331.8132.33-99.38-
Jan 2, 202531.5431.9431.5431.76-97.64-
Dec 30, 202431.6031.6031.3831.38-96.45-
Dec 27, 202431.3831.3831.3331.36-96.41-
Dec 23, 202430.1730.1829.9130.17-92.74-
Dec 20, 202430.6430.6430.1930.19-92.80-
Dec 19, 202430.6930.6930.3930.63-94.14-
Dec 18, 202430.7830.8130.4030.40-93.45-
Dec 17, 202431.2131.2231.0931.09-95.57-
Dec 16, 202431.2631.2730.8030.82-94.74-
Dec 13, 202431.6131.6131.1231.12-95.66-
Dec 12, 202430.9130.9130.6830.68-94.31-
Dec 11, 202430.8830.9330.7430.79-94.65-
Dec 10, 202430.4330.4530.4130.45-93.60-
Dec 9, 202430.5530.5530.2630.26-93.02-
Dec 6, 202430.2830.3330.1530.33-93.25-
Dec 5, 202430.6330.6330.4730.48-93.68-
Dec 4, 202431.1831.2131.1731.21-95.94-
Dec 3, 202431.5031.7331.4331.58-97.08-
Dec 2, 202430.1530.2430.1530.24-92.94-
Nov 29, 202429.8529.9129.8429.91-91.94-
Nov 28, 202429.7829.7929.7229.79-91.57-
Nov 27, 202429.3129.6129.1829.51-90.73-
Nov 26, 202429.8029.8029.3529.55-90.84-
Nov 25, 202430.3730.3830.3330.37-93.36-
Nov 22, 202430.3030.5030.3030.50-93.74-
Nov 21, 202430.4430.6730.4430.67-94.26-
Nov 20, 202430.1530.3930.1530.39-93.42-
Nov 19, 202430.6531.1330.3331.13-95.693
Nov 18, 202430.7230.7230.7030.70-94.39-
Nov 15, 202429.8630.2629.8630.26-93.03-
Nov 14, 202429.1229.1829.1229.14-89.58-
Nov 13, 202429.5829.6729.5829.66-91.16-
Nov 12, 202429.4229.4429.4229.43-90.47-
Nov 11, 202429.2429.2729.0529.25-89.91-
Nov 8, 202429.2329.4829.2329.48-90.60-
Nov 7, 202428.8128.8528.7628.85-88.70-
Nov 6, 202428.8528.8628.4128.82-88.58-
Nov 5, 202429.9629.9829.9229.92-91.97-
Nov 4, 202430.7430.7430.4130.41-93.48-
Nov 1, 202430.2730.6930.2730.67-94.28-
Oct 31, 202430.4230.7030.2330.70-94.39-
Oct 30, 202430.6730.6830.3430.34-93.26-
Oct 29, 202430.3330.3330.3230.33-93.25-
Oct 28, 202430.0330.0329.8530.00-92.20-
Oct 25, 202429.7829.9529.7329.82-91.65-
Oct 24, 202430.9130.9130.9130.91-95.02-
Oct 23, 202431.1031.1830.9130.91-95.02-
Oct 22, 202432.0432.0631.8931.96-98.24-
Oct 21, 202431.8531.8531.6731.67-97.35-
Oct 18, 202431.1931.3031.1931.29-96.18-
Oct 17, 202431.1132.0531.1132.05-98.52-
Oct 16, 202429.9430.0929.9430.05-92.37-
Oct 15, 202430.0630.0629.4429.44-90.50-
Oct 14, 202429.9129.9129.9129.91-91.94-
Oct 11, 202429.5629.6529.4429.65-91.13-
Oct 10, 202429.5129.6429.4329.64-91.10-
Oct 9, 202429.6829.8029.6329.80-91.59-
Oct 8, 202429.6930.0729.6930.07-92.42-
Oct 7, 202430.4230.4530.1830.25-92.97-
Oct 4, 202430.3931.1130.3931.11-95.65-
Oct 3, 202433.5633.5633.5133.51-102.99-
Oct 2, 202432.8433.0332.7833.03-101.53-
Oct 1, 202432.6532.7432.2832.28-99.21-
Sep 30, 202432.6232.6332.5432.54-100.04-
Sep 27, 2024 0.81 Dividend
Sep 27, 202432.3332.3331.5531.55-96.98-
Sep 26, 202432.7132.8532.7132.85298.62-
Sep 25, 202432.2232.3132.1932.19292.62-
Sep 24, 202432.1632.1631.6231.62287.39-
Sep 23, 202431.3431.4431.0631.17283.35-
Sep 20, 202431.3631.7031.3631.70288.17-
Sep 19, 202431.6031.7431.0831.08282.49-
Sep 18, 202430.2230.2330.1830.18274.35-
Sep 17, 202430.4730.6730.4730.47276.94-
Sep 16, 202429.6529.7329.4729.47267.81-
Sep 13, 202429.6029.6729.5729.57268.72-
Sep 12, 202429.1629.6629.0229.66269.53-
Sep 11, 202428.6528.9028.5128.90262.67-
Sep 10, 202428.9328.9828.7428.74261.22-
Sep 9, 202429.3329.4929.3329.49268.04-
Sep 6, 202429.8229.8229.0829.08264.35-
Sep 5, 202430.0730.2930.0730.14273.90-
Sep 4, 202430.3330.4730.3330.42276.49-
Sep 3, 202430.8830.9130.4130.41276.35-
Sep 2, 202431.4931.4931.4031.43285.67-
Aug 30, 202432.4432.5132.4432.51295.44-
Aug 29, 202431.6832.0931.6832.09291.67-
Aug 28, 202431.1431.1430.8630.86280.53-
Aug 27, 202430.9931.1530.9931.12282.85-
Aug 26, 202430.9431.0830.8930.89280.76-
Aug 23, 202430.8831.3330.8631.33284.80-
Aug 22, 202431.1431.2531.0231.02281.94-
Aug 21, 202430.8730.9330.8630.86280.49-
Aug 20, 202430.2230.6430.1730.17274.26-
Aug 19, 202430.7530.7530.7030.75279.49-
Aug 16, 202429.9929.9929.4729.85271.31-
Aug 15, 202429.9730.1129.9329.99272.53-
Aug 14, 202429.3629.3629.0129.12264.67-
Aug 13, 202428.6928.9228.5928.92262.90-
Aug 12, 202427.9427.9427.8127.85253.17-
Aug 9, 202427.7328.0127.7328.01254.58-
Aug 8, 202427.6628.1327.6628.13255.67-
Aug 7, 202427.7628.0127.5127.51250.04-
Aug 6, 202427.2627.7727.2627.77252.40-
Aug 5, 202425.7626.1625.7426.11237.36-
Aug 2, 202428.1128.1127.2527.37248.77-
Aug 1, 202429.1929.1928.9228.92262.81-
Jul 31, 202429.2229.4129.2029.41267.26-
Jul 30, 202427.8428.4027.8428.17256.04-
Jul 29, 202427.6427.9327.6127.93253.86-
Jul 26, 202427.2527.7527.2527.75252.27-
Jul 25, 202427.3527.3927.3527.39248.95-
Jul 24, 202427.6827.6827.6727.67251.45-
Jul 23, 202428.1228.1328.1228.13255.67-
Jul 22, 202425.8027.4225.8027.42249.18-
Jul 19, 202426.2426.2425.9425.94235.81-
Jul 18, 202426.7726.7726.5926.59241.72-
Jul 17, 202426.6226.6226.2626.26238.68-
Jul 16, 202426.6326.7626.6326.75243.13-
Jul 15, 202426.7226.9226.6526.76243.27-
Jul 12, 202426.5826.8226.5726.75243.13-
Jul 11, 202427.0027.0226.9226.94244.86-
Jul 10, 202427.1427.4227.1427.42249.27-
Jul 9, 202426.6626.6726.5526.55241.27-
Jul 8, 202427.1327.1826.9826.98245.22-
Jul 5, 202427.9227.9627.8627.96254.13-
Jul 4, 202428.8328.8528.8028.80261.76-
Jul 3, 202428.6328.6328.5328.61260.08-
Jul 2, 202428.2528.2528.1628.25256.81-
Jul 1, 202427.5727.5927.4827.48249.77-
Jun 28, 202426.8927.1526.8526.95244.99-
Jun 27, 202426.4326.5826.4326.48240.68-
Jun 26, 202426.4926.5126.2326.23238.40-
Jun 25, 202426.7626.8026.7426.78243.45-
Jun 24, 202426.6526.9226.6026.81243.68-
Jun 21, 202426.8326.9226.8326.92244.68-
Jun 20, 202426.6726.7226.5726.57241.45-
Jun 19, 202427.4227.4227.4227.42249.22-
Jun 18, 202427.9328.0227.8728.02254.67-
Jun 17, 202427.4227.4927.4227.49249.81-
Jun 14, 202427.7527.7527.4227.42249.22-
Jun 13, 202426.9927.0126.7226.75243.13-
Jun 12, 202427.7028.0327.6828.03254.77-
Jun 11, 202428.2828.3128.2028.20256.36-
Jun 10, 202428.8929.0228.7629.02263.81-
Jun 7, 202429.4729.5229.3929.52268.35-
Jun 6, 202429.1729.1729.0829.08264.31-
Jun 5, 202428.5328.7328.5028.73261.13-
Jun 4, 202429.2829.4229.2829.42267.35-
Jun 3, 202429.5829.5829.3829.38267.04-
May 31, 202429.0229.0228.5728.57259.67-
May 30, 202429.1629.1628.8528.95263.13-
May 29, 202429.4129.4129.2629.26265.99-
May 28, 202429.7630.1029.7630.10273.58-
May 27, 202429.1929.1929.1829.18265.26-
May 24, 202428.4228.5328.3928.53259.36-
May 23, 202428.4128.4228.1128.14255.72-
May 22, 202428.3128.3128.1728.18256.13-
May 21, 202429.0029.0628.9928.99263.45-
May 20, 202428.9529.1028.9529.10264.49-
May 17, 202428.7328.7728.7228.72260.99-
May 16, 202428.3628.3628.0828.08255.22-
May 15, 202428.0828.3328.0828.33257.54-
May 14, 202427.8327.8927.8027.80252.63-
May 13, 202427.2127.2127.1127.11246.45-
May 10, 202427.3227.3927.2027.20247.22-
May 9, 202426.0926.2726.0726.27238.77-
May 8, 202426.4726.6826.4726.68242.49-
May 7, 202425.5625.5725.4125.44231.27-
May 6, 202425.3325.3625.3325.36230.54-
May 3, 202425.5525.9325.5325.93235.68-
May 2, 202425.3125.9825.3125.69233.50-
Apr 30, 202426.3026.3226.0626.06236.81-
Apr 29, 202424.9325.2424.9225.00227.18-
Apr 26, 202424.7424.8224.7224.81225.45-
Apr 25, 202424.5324.8824.1424.88226.094
Apr 24, 202424.8224.8624.7124.71224.59-
Apr 23, 202424.8224.9224.7524.92226.50-
Apr 22, 202425.3225.4125.2625.41230.91-
Apr 19, 202424.9725.0624.6424.64223.91-
Apr 18, 202424.5625.0824.5625.08227.91-
Apr 17, 202424.5224.5324.5224.53222.95-
Apr 16, 202424.1324.2424.0524.24220.32-
Apr 15, 202425.0225.1624.7724.77225.13-
Apr 12, 202424.4724.8324.3324.83225.68-
Apr 11, 202424.5124.9424.5124.94226.73-
Apr 10, 202424.5224.5524.3224.32221.04-
Apr 9, 202424.4424.4424.3224.33221.09-
Apr 8, 202424.5824.9224.5824.92226.54-
Apr 5, 202424.5824.7524.5524.75224.91-
Apr 4, 202424.5224.5424.5224.52222.91-