Frankfurt - Delayed Quote EUR

Nippon Yusen Kabushiki Kaisha (NYKA.F)

Compare
27.94
-0.01
(-0.05%)
As of 8:13:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202527.9427.9427.9427.9427.94178
Apr 3, 202528.3828.3827.9627.9627.96178
Apr 2, 202530.0430.0430.0430.0430.04-
Apr 1, 202529.9929.9929.9929.9929.99-
Mar 31, 202530.1730.1730.1730.1730.17-
Mar 28, 2025 1.12 Dividend
Mar 28, 202530.6930.6930.5830.5830.5834
Mar 27, 202532.2232.6732.2232.67-147.3328
Mar 26, 202532.5532.5532.5532.55-146.76-
Mar 25, 202532.3132.9732.3132.97-148.63180
Mar 24, 202532.1532.1532.1532.15-144.96-
Mar 21, 202531.9531.9531.9531.95-144.08-
Mar 20, 202532.4132.4132.4132.41-146.13-
Mar 19, 202532.0532.0532.0532.05-144.51-
Mar 18, 202531.9831.9831.9831.98-144.19-
Mar 17, 202532.1932.1932.1932.19-145.12-
Mar 14, 202532.4032.4032.4032.40-146.09-
Mar 13, 202532.7833.4732.7833.47-150.8918
Mar 12, 202532.1232.1232.1232.12-144.80-
Mar 11, 202532.8132.8132.8132.81-147.91-
Mar 10, 202532.6232.6232.6232.62-147.05-
Mar 7, 202532.8332.8332.8332.83-148.02-
Mar 6, 202532.9032.9032.9032.90-148.34-
Mar 5, 202533.1733.1733.1733.17-149.58-
Mar 4, 202533.7633.7633.7633.76-152.24-
Mar 3, 202533.5633.5633.1233.12-149.33300
Feb 28, 202533.4733.4733.4733.47-150.89-
Feb 27, 202533.9133.9133.9133.91-152.89-
Feb 26, 202533.4933.4933.4933.49-151.02-
Feb 25, 202533.0433.7833.0433.78-152.28600
Feb 24, 202532.6333.0632.6333.06-149.06180
Feb 21, 202532.5432.5432.5432.54-146.74-
Feb 20, 202533.3333.3333.3333.33-150.28-
Feb 19, 202532.4032.4032.4032.40-146.06-
Feb 18, 202532.4632.4632.4632.46-146.33-
Feb 17, 202532.0832.0832.0832.08-144.66-
Feb 14, 202532.9932.9932.9932.99-148.72-
Feb 13, 202532.7132.7132.7132.71-147.48-
Feb 12, 202532.9732.9732.9732.97-148.66-
Feb 11, 202532.9932.9932.9932.99-148.77-
Feb 10, 202532.7832.7832.7832.78-147.78-
Feb 7, 202532.5832.5832.5832.58-146.87-
Feb 6, 202532.0632.0632.0632.06-144.55-
Feb 5, 202531.5031.5031.5031.50-142.03-
Feb 4, 202530.0830.0830.0830.08-135.65-
Feb 3, 202530.0730.0730.0730.07-135.58-
Jan 31, 202530.0830.0830.0830.08-135.62-
Jan 30, 202529.6429.6429.6429.64-133.64-
Jan 29, 202529.1729.1729.1729.17-131.52-
Jan 28, 202529.3329.3329.3329.33-132.22-
Jan 27, 202529.3929.3929.3929.39-132.49-
Jan 24, 202529.3629.3629.3629.36-132.40-
Jan 23, 202528.8528.8528.8528.85-130.08-
Jan 22, 202528.7228.7228.7228.72-129.47-
Jan 21, 202529.3729.3729.3729.37-132.42-
Jan 20, 202529.1729.1929.1729.19-131.6330
Jan 17, 202529.4729.4729.4729.47-132.85-
Jan 16, 202529.5329.5329.5329.53-133.17-
Jan 15, 202530.0030.0030.0030.00-135.24-
Jan 14, 202530.1430.1430.1430.14-135.87-
Jan 13, 202530.5830.5830.5830.58-137.8820
Jan 10, 202530.2430.2430.2430.24-136.35-
Jan 9, 202530.7730.7730.7730.77-138.76-
Jan 8, 202532.3232.3232.3232.32-145.72-
Jan 7, 202531.4231.4231.4231.42-141.67-
Jan 6, 202532.5332.5332.5332.53-146.67-
Jan 3, 202532.3532.3532.3532.35-145.84-
Jan 2, 202531.9631.9631.9631.96-144.10-
Dec 30, 202431.4831.4831.4831.48-141.91-
Dec 27, 202431.6131.6131.6131.61-142.55-
Dec 23, 202430.2630.2630.2630.26-136.44-
Dec 20, 202430.7130.7130.7130.71-138.47-
Dec 19, 202431.0531.0531.0531.05-140.00-
Dec 18, 202430.8730.8730.8730.87-139.19-
Dec 17, 202430.9830.9830.9830.98-139.66-
Dec 16, 202431.3631.3631.3631.36-141.40-
Dec 13, 202431.7231.7231.7231.72-143.00-
Dec 12, 202430.9730.9730.9730.97-139.61-
Dec 11, 202430.9330.9330.9330.93-139.46-
Dec 10, 202430.5230.5230.5230.52-137.61-
Dec 9, 202430.6130.6130.6130.61-138.01-
Dec 6, 202430.3730.3730.3730.37-136.93-
Dec 5, 202430.7430.7430.7430.74-138.60-
Dec 4, 202431.3031.3031.3031.30-141.13-
Dec 3, 202431.5831.5831.5831.58-142.41-
Dec 2, 202430.2230.2230.2230.22-136.23-
Nov 29, 202429.9229.9229.9229.92-134.90-
Nov 28, 202429.8829.8829.8829.88-134.72-
Nov 27, 202429.7829.7829.7829.78-134.29-
Nov 26, 202429.8929.8929.8929.89-134.77-
Nov 25, 202430.4330.4330.4330.43-137.23-
Nov 22, 202430.3930.3930.3930.39-137.00-
Nov 21, 202430.5730.5730.5730.57-137.83-
Nov 20, 202430.2530.8830.2530.88-139.21200
Nov 19, 202430.7031.4330.6031.43-141.712,400
Nov 18, 202430.8330.8330.8330.83-138.98-
Nov 15, 202429.9329.9329.9329.93-134.97-
Nov 14, 202429.2029.2029.2029.20-131.66-
Nov 13, 202429.6029.6029.6029.60-133.46-
Nov 12, 202429.5829.5829.5829.58-133.39-
Nov 11, 202429.3229.3229.3229.32-132.18-
Nov 8, 202429.3229.3229.3229.32-132.20-
Nov 7, 202428.7728.7728.7728.77-129.74-
Nov 6, 202429.0029.0029.0029.00-130.78-
Nov 5, 202430.0830.0830.0830.08-135.60-
Nov 4, 202430.5930.5930.4730.47-137.36600
Nov 1, 202430.3830.3830.3830.38-136.95-
Oct 31, 202430.6030.6030.6030.60-137.99-
Oct 30, 202430.6930.6930.6930.69-138.40-
Oct 29, 202430.3430.3430.3430.34-136.80-
Oct 28, 202430.1330.1330.1330.13-135.83-
Oct 25, 202429.8129.8129.8129.81-134.41-
Oct 24, 202430.9030.9030.9030.90-139.32-
Oct 23, 202431.1931.1931.1931.19-140.63-
Oct 22, 202432.1332.1332.1332.13-144.89-
Oct 21, 202431.9931.9931.9931.99-144.24-
Oct 18, 202431.2631.2631.2631.26-140.95-
Oct 17, 202431.1731.1731.1731.17-140.54-
Oct 16, 202430.0730.0730.0730.07-135.56-
Oct 15, 202430.1730.1730.1730.17-136.01-
Oct 14, 202429.6929.6929.6929.69-133.87-
Oct 11, 202429.9029.9029.9029.90-134.81-
Oct 10, 202429.9029.9029.9029.90-134.81-
Oct 9, 202429.9029.9029.9029.90-134.81-
Oct 8, 202429.8029.8029.8029.80-134.36-
Oct 7, 202430.2330.2330.2330.23-136.30-
Oct 4, 202430.5530.5530.5530.55-137.72-
Oct 3, 202433.6533.6533.6533.65-151.72-
Oct 2, 202432.9932.9932.9932.99-148.77-
Oct 1, 202432.7632.7632.7632.76-147.69-
Sep 30, 202432.6732.6732.6732.67-147.28-
Sep 27, 2024 0.81 Dividend
Sep 27, 202432.2532.2532.2532.25-145.41-
Sep 26, 202432.7832.7832.7832.78438.35-
Sep 25, 202432.3532.9132.3532.91440.08100
Sep 24, 202432.2732.2732.2732.27431.53-
Sep 23, 202431.1131.1131.1131.11416.08-
Sep 20, 202431.4531.4531.4531.45420.63-
Sep 19, 202431.6931.6931.6931.69423.84-
Sep 18, 202430.3030.3030.3030.30405.12-
Sep 17, 202430.5330.5330.5330.53408.32-
Sep 16, 202429.8129.8129.8129.81398.63-
Sep 13, 202429.7229.7229.7229.72397.36-
Sep 12, 202429.1929.9129.1929.91399.9733
Sep 11, 202428.6028.6028.6028.60382.52-
Sep 10, 202428.9928.9928.9928.99387.66-
Sep 9, 202429.3730.0229.3730.02401.50342
Sep 6, 202429.9429.9429.9429.94400.37-
Sep 5, 202430.1630.1630.1630.16403.31-
Sep 4, 202430.4230.4230.4230.42406.79-
Sep 3, 202430.9330.9830.6930.69410.464,361
Sep 2, 202431.6131.6131.3531.35419.22894
Aug 30, 202432.4932.4932.4932.49434.40-
Aug 29, 202431.8031.8031.8031.80425.24-
Aug 28, 202431.2431.2431.2431.24417.69-
Aug 27, 202431.1331.1331.1331.13416.21-
Aug 26, 202431.0331.0331.0331.03414.94-
Aug 23, 202430.9831.7530.9831.75424.5112
Aug 22, 202431.2131.2131.2131.21417.35-
Aug 21, 202431.0031.0030.9230.92413.478
Aug 20, 202430.6130.6130.4730.47407.465
Aug 19, 202430.9030.9030.9030.90413.21-
Aug 16, 202430.1330.3030.1330.30405.1840
Aug 15, 202430.1130.1130.1130.11402.64-
Aug 14, 202429.4829.4829.4229.42393.3550
Aug 13, 202428.9228.9228.9228.92386.66-
Aug 12, 202427.8327.8327.8327.83372.15-
Aug 9, 202427.8627.8627.8627.86372.55-
Aug 8, 202427.7527.7527.7527.75371.08-
Aug 7, 202428.4728.4728.4728.47380.71250
Aug 6, 202427.5328.3027.5328.30378.3750
Aug 5, 202425.3125.3125.3125.31338.45-
Aug 2, 202428.1128.1128.1128.11375.96-
Aug 1, 202429.4129.4129.4129.41393.28-
Jul 31, 202429.2729.2729.2729.27391.48-
Jul 30, 202427.9427.9427.9427.94373.69-
Jul 29, 202427.7428.7027.7428.70383.794,300
Jul 26, 202427.2227.2227.2227.22363.93-
Jul 25, 202427.5027.5027.2627.26364.602
Jul 24, 202427.6927.6927.6927.69370.28-
Jul 23, 202428.6328.6328.6328.63382.8541
Jul 22, 202425.8828.5125.8828.51381.31659
Jul 19, 202426.2326.2326.2326.23350.69-
Jul 18, 202426.7626.7626.7626.76357.91-
Jul 17, 202426.7026.7026.7026.70357.04-
Jul 16, 202426.6826.6826.6826.68356.77-
Jul 15, 202426.7626.7626.7626.76357.84-
Jul 12, 202426.6426.6426.6426.64356.17-
Jul 11, 202427.0027.0027.0027.00360.99-
Jul 10, 202427.1727.1727.1727.17363.26-
Jul 9, 202426.7226.7226.7226.72357.31-
Jul 8, 202427.2927.2927.2927.29364.93-
Jul 5, 202427.9928.5827.9928.58382.11240
Jul 4, 202428.9228.9228.9228.92386.80-
Jul 3, 202428.7128.7128.7128.71383.92-
Jul 2, 202428.2528.9128.2528.91386.5322
Jul 1, 202427.6027.6027.6027.60369.08-
Jun 28, 202426.9126.9126.9126.91359.85-
Jun 27, 202426.4526.4526.4526.45353.77-
Jun 26, 202426.5626.5726.4026.40353.03774
Jun 25, 202426.8226.8226.8226.82358.65-
Jun 24, 202426.7226.7226.7226.72357.31-
Jun 21, 202426.8626.8626.8626.86359.25-
Jun 20, 202426.7326.7326.7326.73357.44-
Jun 19, 202427.4527.4527.4527.45367.14-
Jun 18, 202427.9927.9927.9927.99374.23-
Jun 17, 202427.5127.5127.5127.51367.94-
Jun 14, 202427.8127.8127.8127.81371.88-
Jun 13, 202427.0327.0327.0327.03361.52-
Jun 12, 202427.7228.1727.5428.17376.633,930
Jun 11, 202428.3128.3128.3128.31378.57-
Jun 10, 202429.0029.0029.0029.00387.80-
Jun 7, 202429.5229.5229.5229.52394.82-
Jun 6, 202429.2229.2229.1429.14389.60138
Jun 5, 202428.5928.5928.5928.59382.38-
Jun 4, 202429.3329.3329.3329.33392.28-
Jun 3, 202429.6629.6629.6629.66396.62-
May 31, 202429.0829.0829.0829.08388.93-
May 30, 202429.2729.2729.2729.27391.48-
May 29, 202429.5029.5029.5029.50394.48-
May 28, 202430.1730.1730.1730.17403.44100
May 27, 202429.2929.8929.2829.89399.70284
May 24, 202428.5028.5028.5028.50381.18-
May 23, 202428.4828.4828.4828.48380.84-
May 22, 202428.4028.4028.4028.40379.77-
May 21, 202429.0829.0829.0829.08388.87-
May 20, 202429.0629.0629.0629.06388.60-
May 17, 202428.8228.8228.8228.82385.32-
May 16, 202428.4328.4328.4328.43380.24-
May 15, 202428.1528.1528.1528.15376.43-
May 14, 202427.9027.9027.9027.90373.02-
May 13, 202427.2827.2827.2827.28364.86-
May 10, 202427.3927.3927.3927.39366.20-
May 9, 202426.1326.1326.1326.13349.42-
May 8, 202426.4726.4726.4726.47353.90-
May 7, 202425.5425.5425.5425.54341.53-
May 6, 202425.8125.8125.8125.81345.07-
May 3, 202426.0326.0326.0326.03348.08-
May 2, 202425.3526.2525.3526.25350.963,430
Apr 30, 202426.3226.3226.3226.32351.89-
Apr 29, 202424.7325.5224.7325.52341.26274
Apr 26, 202424.8124.8124.7324.73330.704
Apr 25, 202424.3424.3424.3424.34325.48-
Apr 24, 202424.8724.8724.8724.87332.57-
Apr 23, 202424.8424.8424.8424.84332.24-
Apr 22, 202425.3625.8325.2425.83345.47440
Apr 19, 202425.0125.0125.0125.01334.44-
Apr 18, 202424.5225.1424.5225.14336.182,200
Apr 17, 202424.5024.5024.5024.50327.62-
Apr 16, 202424.5024.5024.5024.50327.62-
Apr 15, 202424.9525.8224.9525.82345.27386
Apr 12, 202424.5024.5024.5024.50327.62-
Apr 11, 202424.5824.5824.5824.58328.63-
Apr 10, 202424.5524.5524.5524.55328.29-
Apr 9, 202424.4524.4524.4524.45327.02-
Apr 8, 202424.5624.5624.4324.43326.75300
Apr 5, 202424.6225.1424.6225.14336.1876
Apr 4, 202424.5524.5524.5524.55328.29-

Related Tickers

ORI1.F Orient Overseas (International) Limited
12.87
-0.92%
 
KLI1.F Kawasaki Kisen Kaisha, Ltd.
10.57
-5.99%
 
MILA.F Mitsui O.S.K. Lines, Ltd.
29.11
-1.95%
 
HLAG.F Hapag-Lloyd Aktiengesellschaft
122.40
-5.77%