Dusseldorf - Delayed Quote EUR

New York Times Co (NYT.DU)

Compare
40.03
-2.12
(-5.03%)
As of 8:10:33 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202540.0340.0340.0340.0340.03-
Apr 8, 202542.1542.1542.1542.1542.15-
Apr 7, 202541.5441.5441.5441.5441.54-
Apr 4, 202543.5243.5243.5243.5243.52-
Apr 3, 202543.9543.9543.9543.9543.95-
Apr 2, 202546.0646.0646.0646.0646.06-
Apr 1, 2025 0.16 Dividend
Apr 1, 202545.2545.2545.2545.2545.25-
Mar 31, 202544.8244.8244.8244.8244.64-
Mar 28, 202545.0245.0245.0245.0244.84-
Mar 27, 202545.5945.5945.5945.5945.41-
Mar 26, 202545.2145.2145.2145.2145.03-
Mar 25, 202544.7244.7244.7244.7244.54-
Mar 24, 202544.9444.9444.9444.9444.76-
Mar 21, 202544.5544.5544.5544.5544.37-
Mar 20, 202544.8444.8444.8444.8444.66-
Mar 19, 202544.3444.3444.3444.3444.16-
Mar 18, 202544.1344.1344.1344.1343.95-
Mar 17, 202544.4144.4144.4144.4144.23-
Mar 14, 202543.9243.9243.9243.9243.74-
Mar 13, 202543.6443.6443.6443.6443.46-
Mar 12, 202544.4544.4544.4544.4544.27-
Mar 11, 202545.5345.5345.5345.5345.35-
Mar 10, 202544.9144.9144.9144.9144.73-
Mar 7, 202543.4643.4643.4643.4643.29-
Mar 6, 202543.0743.0743.0743.0742.90-
Mar 5, 202543.9743.9743.9743.9743.79-
Mar 4, 202544.5544.5544.5544.5544.37-
Mar 3, 202545.9045.9045.9045.9045.72-
Feb 28, 202545.6945.6945.6945.6945.51-
Feb 27, 202545.3045.3045.3045.3045.12-
Feb 26, 202545.3145.3145.3145.3145.13-
Feb 25, 202545.5145.5145.5145.5145.33-
Feb 24, 202545.8145.8145.8145.8145.63-
Feb 21, 202546.1146.1146.1146.1145.92-
Feb 20, 202546.9346.9346.9346.9346.74-
Feb 19, 202546.7046.7046.7046.7046.51-
Feb 18, 202547.2747.2747.2747.2747.08-
Feb 17, 202547.0947.0947.0947.0946.90-
Feb 14, 202548.1748.1748.1748.1747.98-
Feb 13, 202548.0148.0148.0148.0147.82-
Feb 12, 202547.4247.4247.4247.4247.23-
Feb 11, 202547.3447.3447.3447.3447.15-
Feb 10, 202547.0247.0247.0247.0246.83-
Feb 7, 202547.0147.0147.0147.0146.82-
Feb 6, 202547.5747.5747.5747.5747.38-
Feb 5, 202553.2453.2453.2453.2453.03-
Feb 4, 202552.7852.7852.7852.7852.57-
Feb 3, 202551.8451.8451.8451.8451.63-
Jan 31, 202551.7251.7251.7251.7251.51-
Jan 30, 202551.5051.5051.5051.5051.29-
Jan 29, 202551.6051.6051.6051.6051.39-
Jan 28, 202551.1451.1451.1451.1450.93-
Jan 27, 202550.5050.5050.5050.5050.30-
Jan 24, 202550.7450.7450.7450.7450.54-
Jan 23, 202550.5050.5050.5050.5050.30-
Jan 22, 202550.0850.0850.0850.0849.88-
Jan 21, 202549.7349.7349.7349.7349.53-
Jan 20, 202549.9249.9249.9249.9249.72-
Jan 17, 202550.1250.1250.1250.1249.92-
Jan 16, 202550.2850.2850.2850.2850.08-
Jan 15, 202549.7849.7849.7849.7849.58-
Jan 14, 202549.2949.2949.2949.2949.09-
Jan 13, 202549.2549.2549.2549.2549.05-
Jan 10, 2025 0.12 Dividend
Jan 10, 202549.3849.3849.3849.3849.18-
Jan 9, 202549.9649.9649.9649.9649.63-
Jan 8, 202550.0650.0850.0650.0849.75-
Jan 7, 202550.1850.1850.1850.1849.85-
Jan 6, 202550.8850.8850.8850.8850.54-
Jan 3, 202550.5250.5250.5250.5250.19-
Jan 2, 202549.9249.9249.9249.9249.59-
Dec 30, 202450.4250.4250.3450.3450.01-
Dec 27, 202451.0251.0251.0251.0250.68-
Dec 23, 202450.4650.4650.4650.4650.13-
Dec 20, 202450.8850.8850.8850.8850.54-
Dec 19, 202450.8050.8050.8050.8050.46-
Dec 18, 202451.6051.6051.6051.6051.26-
Dec 17, 202451.5251.5251.5251.5251.18-
Dec 16, 202452.0652.0652.0652.0651.72-
Dec 13, 202452.6453.0652.6453.0652.711
Dec 12, 202452.0852.0852.0852.0851.74-
Dec 11, 202452.1852.1852.1852.1851.84-
Dec 10, 202453.5053.5053.5053.5053.15-
Dec 9, 202453.0253.0253.0253.0252.67-
Dec 6, 202451.5451.5451.5451.5451.20-
Dec 5, 202451.6051.6051.6051.6051.26-
Dec 4, 202451.1451.1451.1451.1450.80-
Dec 3, 202451.3251.3251.3251.3250.98-
Dec 2, 202451.2251.2251.2251.2250.88-
Nov 29, 202451.2851.2851.2851.2850.94-
Nov 28, 202451.3251.3251.3251.3250.98-
Nov 27, 202451.8651.8651.8651.8651.52-
Nov 26, 202452.1652.1652.1652.1651.82-
Nov 25, 202451.6851.6851.6851.6851.34-
Nov 22, 202450.6250.6250.6250.6250.29-
Nov 21, 202449.0949.0949.0949.0948.77-
Nov 20, 202449.0049.0049.0049.0048.68-
Nov 19, 202449.2649.2649.2649.2648.93-
Nov 18, 202449.4549.4549.4549.4549.12-
Nov 15, 202450.8250.8250.8250.8250.48-
Nov 14, 202451.2651.2651.2651.2650.92-
Nov 13, 202451.4851.4851.4851.4851.14-
Nov 12, 202451.2051.2051.2051.2050.86-
Nov 11, 202452.2252.2252.2252.2251.87-
Nov 8, 202451.4251.4251.4251.4251.08-
Nov 7, 202451.7851.7851.7851.7851.44-
Nov 6, 202450.1050.1050.1050.1049.77-
Nov 5, 202447.9247.9247.9247.9247.60-
Nov 4, 202451.8251.8251.8251.8251.48-
Nov 1, 202451.0251.0251.0251.0250.68-
Oct 31, 202450.9650.9650.9650.9650.62-
Oct 30, 202451.3851.3851.3851.3851.04-
Oct 29, 202450.9450.9450.9450.9450.60-
Oct 28, 202451.2051.2051.2051.2050.86-
Oct 25, 202450.0650.0650.0650.0649.73-
Oct 24, 202450.0450.0450.0450.0449.71-
Oct 23, 202450.1450.1450.1450.1449.81-
Oct 22, 202450.4450.4450.4450.4450.11-
Oct 21, 202450.7250.7250.7250.7250.38-
Oct 18, 202450.8250.8250.8250.8250.48-
Oct 17, 202450.8650.8650.8650.8650.52-
Oct 16, 202450.5450.5450.5450.5450.21-
Oct 15, 202451.0451.0451.0451.0450.70-
Oct 14, 202450.5650.5650.5650.5650.23-
Oct 11, 202450.0250.0250.0250.0249.69-
Oct 10, 202450.1450.1450.1450.1449.81-
Oct 9, 2024 0.12 Dividend
Oct 9, 202449.5349.5349.5349.5349.20-
Oct 8, 202449.2949.2949.2949.2948.84-
Oct 7, 202449.9049.9049.9049.9049.44-
Oct 4, 202449.3349.3349.3349.3348.87-
Oct 3, 202449.9049.9049.3649.3648.90-
Oct 2, 202449.4449.4449.4449.4448.98-
Oct 1, 202449.7049.7049.7049.7049.24-
Sep 30, 202449.2049.2049.2049.2048.75-
Sep 27, 202449.1349.1349.1349.1348.68-
Sep 26, 202449.2049.2049.2049.2048.75-
Sep 25, 202448.7748.7748.7748.7748.32-
Sep 24, 202449.1549.1549.1549.1548.70-
Sep 23, 202448.5248.5248.5248.5248.07-
Sep 20, 202448.4948.4948.4948.4948.04-
Sep 19, 202449.4149.4149.4149.4148.95-
Sep 18, 202449.6149.6149.6149.6149.15-
Sep 17, 202448.5348.5348.5348.5348.08-
Sep 16, 202447.9247.9247.9247.9247.48-
Sep 13, 202447.1947.1947.1947.1946.75-
Sep 12, 202447.3247.3247.3247.3246.88-
Sep 11, 202447.2347.2347.2347.2346.79-
Sep 10, 202447.3647.3647.3647.3646.92-
Sep 9, 202447.6647.6647.6647.6647.22-
Sep 6, 202448.3548.3548.3548.3547.90-
Sep 5, 202448.3648.3648.3648.3647.91-
Sep 4, 202448.1048.1048.1048.1047.66-
Sep 3, 202449.3249.3249.3249.3248.86-
Sep 2, 202449.3249.3249.3249.3248.86-
Aug 30, 202448.7548.7548.7548.7548.30-
Aug 29, 202449.3449.3449.3449.3448.88-
Aug 28, 202449.3049.3049.3049.3048.85-
Aug 27, 202449.0249.0249.0249.0248.57-
Aug 26, 202448.8748.8748.8748.8748.42-
Aug 23, 202448.7748.7748.7748.7748.32-
Aug 22, 202449.1149.1149.1149.1148.66-
Aug 21, 202448.8748.8748.8748.8748.42-
Aug 20, 202449.3049.3049.3049.3048.85-
Aug 19, 202448.7848.7848.7848.7848.33-
Aug 16, 202449.5349.5349.5349.5349.07-
Aug 15, 202449.3249.3249.3249.3248.86-
Aug 14, 202449.3449.3449.3449.3448.88-
Aug 13, 202448.9548.9548.9548.9548.50-
Aug 12, 202449.0749.0749.0749.0748.62-
Aug 9, 202448.8748.8748.8748.8748.42-
Aug 8, 202449.0049.0049.0049.0048.55-
Aug 7, 202447.7247.7247.7247.7247.28-
Aug 6, 202446.6446.6446.6446.6446.21-
Aug 5, 202446.7546.7546.7546.7546.32-
Aug 2, 202448.8348.8348.8348.8348.38-
Aug 1, 202449.3249.3249.3249.3248.86-
Jul 31, 202449.1649.1649.1649.1648.71-
Jul 30, 202449.1549.1549.1549.1548.70-
Jul 29, 202449.4149.4149.4149.4148.95-
Jul 26, 202449.0049.0049.0049.0048.55-
Jul 25, 202449.9849.9849.9849.9849.52-
Jul 24, 202450.5050.5050.5050.5050.03-
Jul 23, 202450.1850.1850.1850.1849.72-
Jul 22, 202447.7850.7047.7850.7050.234
Jul 19, 202448.0348.0348.0348.0347.59-
Jul 18, 202448.4648.4648.4648.4648.01-
Jul 17, 202448.9548.9548.9548.9548.50-
Jul 16, 202448.8848.8848.8848.8848.43-
Jul 15, 202448.3748.3748.3748.3747.92-
Jul 12, 202448.1248.1248.1248.1247.68-
Jul 11, 202448.0148.0148.0148.0147.57-
Jul 10, 202447.6547.6547.6547.6547.21-
Jul 9, 2024 0.12 Dividend
Jul 9, 202447.6847.6847.6847.6847.24-
Jul 8, 202447.9147.9147.9147.9147.34-
Jul 5, 202448.1348.1348.1348.1347.56-
Jul 4, 202448.1548.1548.1548.1547.58-
Jul 3, 202448.0648.0648.0648.0647.49-
Jul 2, 202447.5747.5747.5747.5747.00-
Jul 1, 202447.3147.3147.3147.3146.75-
Jun 28, 202446.7246.7246.7246.7246.16-
Jun 27, 202446.8246.8246.8246.8246.26-
Jun 26, 202446.5846.5846.5846.5846.02-
Jun 25, 202447.0347.0347.0347.0346.47-
Jun 24, 202447.3347.3347.3347.3346.77-
Jun 21, 202446.4346.4346.4346.4345.88-
Jun 20, 202446.1846.1846.1846.1845.63-
Jun 19, 202446.1646.1646.1646.1645.61-
Jun 18, 202446.0546.0546.0546.0545.50-
Jun 17, 202446.1446.1446.1446.1445.59-
Jun 14, 202446.2246.2246.2246.2245.67-
Jun 13, 202446.3646.3646.3646.3645.81-
Jun 12, 202446.5546.5546.5546.5546.00-
Jun 11, 202446.7746.7746.7746.7746.21-
Jun 10, 202446.4046.4046.4046.4045.85-
Jun 7, 202446.4546.4546.4546.4545.90-
Jun 6, 202446.5946.5946.5946.5946.03-
Jun 5, 202446.2746.2746.2746.2745.72-
Jun 4, 202446.4046.4046.4046.4045.85-
Jun 3, 202446.9646.9646.9646.9646.40-
May 31, 202446.4946.4946.4946.4945.94-
May 30, 202445.4645.4645.4645.4644.92-
May 29, 202445.3246.0745.3246.0745.5255
May 28, 202445.6745.6745.6745.6745.13-
May 27, 202445.6445.6445.6445.6445.10-
May 24, 202445.3245.3245.3245.3244.78-
May 23, 202445.4945.4945.4945.4944.95-
May 22, 202445.0345.0345.0345.0344.49-
May 21, 202444.8044.8044.8044.8044.27-
May 20, 202444.5444.6444.5444.6444.11-
May 17, 202444.6544.6544.6544.6544.12-
May 16, 202443.7643.7643.7643.7643.24-
May 15, 202444.1744.1744.1744.1743.64-
May 14, 202444.2444.2444.2444.2443.71-
May 13, 202444.2844.2844.2844.2843.75-
May 10, 202444.3644.3644.3644.3643.83-
May 9, 202444.1344.1344.1344.1343.60-
May 8, 202442.7942.7942.7942.7942.28-
May 7, 202442.6742.6742.6742.6742.16-
May 6, 202441.6041.6041.6041.6041.10-
May 3, 202441.3141.3141.3141.3140.82-
May 2, 202440.2740.2740.2740.2739.79-
Apr 30, 202440.4840.4840.4840.4840.00-
Apr 29, 202440.0640.0640.0640.0639.58-
Apr 26, 202440.1040.1040.1040.1039.62-
Apr 25, 202440.0240.0240.0240.0239.54-
Apr 24, 202440.1640.1640.1640.1639.68-
Apr 23, 202440.1940.1940.1940.1939.71-
Apr 22, 202439.8239.8239.8239.8239.35-
Apr 19, 202438.7838.7838.7838.7838.32-
Apr 18, 202438.8438.8438.8438.8438.38-
Apr 17, 202439.4839.4839.4839.4839.01-
Apr 16, 202439.4639.4639.4639.4638.99-
Apr 15, 202439.6639.6639.6639.6639.19-
Apr 12, 202440.5240.5240.5240.5240.04-
Apr 11, 202440.2640.2640.2640.2639.78-
Apr 10, 202439.8539.8539.8539.8539.38-
Apr 9, 202439.4839.4839.4839.4839.01-