Stuttgart - Delayed Quote EUR

Nintendo Co Ltd (NTOA.SG)

12.20

-0.10

(-0.81%)

As of 8:26 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 19, 2024	12.20	12.20	12.20	12.20	12.20	-
Nov 18, 2024	12.30	12.30	12.30	12.30	12.30	-
Nov 15, 2024	12.30	12.30	12.30	12.30	12.30	-
Nov 14, 2024	12.10	12.10	12.10	12.10	12.10	-
Nov 13, 2024	12.00	12.00	12.00	12.00	12.00	-
Nov 12, 2024	12.60	12.60	12.60	12.60	12.60	-
Nov 11, 2024	12.30	12.30	12.30	12.30	12.30	-
Nov 8, 2024	12.20	12.20	12.20	12.20	12.20	-
Nov 7, 2024	12.30	12.30	12.20	12.20	12.20	263
Nov 6, 2024	12.10	12.10	12.10	12.10	12.10	-
Nov 5, 2024	11.40	11.60	11.40	11.60	11.60	-
Nov 4, 2024	11.80	11.80	11.80	11.80	11.80	-
Nov 1, 2024	11.80	11.80	11.80	11.80	11.80	-
Oct 31, 2024	12.00	12.00	12.00	12.00	12.00	-
Oct 30, 2024	12.00	12.00	12.00	12.00	12.00	-
Oct 29, 2024	12.10	12.10	12.10	12.10	12.10	-
Oct 28, 2024	12.10	12.10	12.10	12.10	12.10	-
Oct 25, 2024	11.90	11.90	11.90	11.90	11.90	-
Oct 24, 2024	12.00	12.00	12.00	12.00	12.00	-
Oct 23, 2024	12.00	12.00	11.90	11.90	11.90	-
Oct 22, 2024	12.00	12.00	12.00	12.00	12.00	-
Oct 21, 2024	12.20	12.20	12.20	12.20	12.20	-
Oct 18, 2024	12.10	12.60	12.10	12.60	12.60	60
Oct 17, 2024	12.10	12.10	12.10	12.10	12.10	-
Oct 16, 2024	11.90	11.90	11.90	11.90	11.90	-
Oct 15, 2024	12.00	12.00	12.00	12.00	12.00	-
Oct 14, 2024	11.80	11.80	11.80	11.80	11.80	-
Oct 11, 2024	11.80	11.80	11.80	11.80	11.80	-
Oct 10, 2024	11.90	11.90	11.90	11.90	11.90	-
Oct 9, 2024	11.80	11.80	11.80	11.80	11.80	-
Oct 8, 2024	12.10	12.10	12.00	12.00	12.00	5
Oct 7, 2024	12.20	12.20	12.20	12.20	12.20	-
Oct 4, 2024	11.80	11.80	11.80	11.80	11.80	-
Oct 3, 2024	11.80	11.80	11.80	11.80	11.80	-
Oct 2, 2024	11.80	11.80	11.80	11.80	11.80	-
Oct 1, 2024	11.80	11.80	11.70	11.70	11.70	-
Sep 30, 2024	11.80	11.80	11.80	11.80	11.80	-
Sep 27, 2024	12.10	12.50	11.90	11.90	11.90	33
Sep 26, 2024	12.20	12.20	12.20	12.20	12.20	-
Sep 25, 2024	11.70	11.70	11.70	11.70	11.70	-
Sep 24, 2024	11.80	11.80	11.80	11.80	11.80	-
Sep 23, 2024	11.70	11.70	11.70	11.70	11.70	-
Sep 20, 2024	11.90	11.90	11.80	11.80	11.80	-
Sep 19, 2024	11.80	11.80	11.80	11.80	11.80	-
Sep 18, 2024	11.80	11.80	11.70	11.70	11.70	825
Sep 17, 2024	11.80	11.80	11.80	11.80	11.80	-
Sep 16, 2024	11.90	11.90	11.80	11.80	11.80	-
Sep 13, 2024	11.90	11.90	11.90	11.90	11.90	-
Sep 12, 2024	11.90	11.90	11.90	11.90	11.90	-
Sep 11, 2024	11.90	11.90	11.90	11.90	11.90	-
Sep 10, 2024	11.90	11.90	11.90	11.90	11.90	-
Sep 9, 2024	12.00	12.00	12.00	12.00	12.00	-
Sep 6, 2024	12.00	12.00	12.00	12.00	12.00	-
Sep 5, 2024	12.00	12.00	11.90	11.90	11.90	-
Sep 4, 2024	11.80	11.80	11.70	11.70	11.70	167
Sep 3, 2024	12.00	12.00	12.00	12.00	12.00	-
Sep 2, 2024	12.00	12.00	12.00	12.00	12.00	-
Aug 30, 2024	12.10	12.10	12.10	12.10	12.10	-
Aug 29, 2024	12.10	12.10	12.00	12.00	12.00	-
Aug 28, 2024	12.10	12.10	12.10	12.10	12.10	-
Aug 27, 2024	12.20	12.20	12.20	12.20	12.20	208
Aug 26, 2024	12.40	12.40	12.40	12.40	12.40	-
Aug 23, 2024	12.40	12.40	12.40	12.40	12.40	-
Aug 22, 2024	12.50	12.50	12.50	12.50	12.50	-
Aug 21, 2024	12.50	12.50	12.50	12.50	12.50	-
Aug 20, 2024	12.20	12.20	12.20	12.20	12.20	-
Aug 19, 2024	12.20	12.20	12.20	12.20	12.20	-
Aug 16, 2024	12.20	12.20	12.20	12.20	12.20	-
Aug 15, 2024	11.90	11.90	11.90	11.90	11.90	-
Aug 14, 2024	12.10	12.10	12.10	12.10	12.10	-
Aug 13, 2024	11.70	11.70	11.70	11.70	11.70	-
Aug 12, 2024	12.00	12.00	12.00	12.00	12.00	50
Aug 9, 2024	11.90	11.90	11.90	11.90	11.90	-
Aug 8, 2024	11.60	11.60	11.60	11.60	11.60	-
Aug 7, 2024	11.70	11.70	11.70	11.70	11.70	500
Aug 6, 2024	11.30	11.30	11.30	11.30	11.30	-
Aug 5, 2024	10.50	10.50	10.50	10.50	10.50	-
Aug 2, 2024	12.00	12.00	12.00	12.00	12.00	-
Aug 1, 2024	12.20	12.20	12.20	12.20	12.20	-
Jul 31, 2024	12.50	12.50	12.50	12.50	12.50	-
Jul 30, 2024	12.20	12.20	12.20	12.20	12.20	-
Jul 29, 2024	12.10	12.10	12.10	12.10	12.10	-
Jul 26, 2024	12.10	12.10	12.10	12.10	12.10	-
Jul 25, 2024	12.20	12.20	12.20	12.20	12.20	-
Jul 24, 2024	12.40	12.40	12.40	12.40	12.40	-
Jul 23, 2024	12.20	12.20	12.20	12.20	12.20	-
Jul 22, 2024	12.30	12.80	12.30	12.80	12.80	3
Jul 19, 2024	12.20	12.30	12.20	12.30	12.30	-
Jul 18, 2024	12.30	12.30	12.20	12.20	12.20	90
Jul 17, 2024	12.40	12.40	12.40	12.40	12.40	500
Jul 16, 2024	12.50	12.50	12.50	12.50	12.50	-
Jul 15, 2024	13.20	13.20	13.20	13.20	13.20	20
Jul 12, 2024	12.60	12.60	12.60	12.60	12.60	-
Jul 11, 2024	12.80	12.80	12.80	12.80	12.80	-
Jul 10, 2024	12.60	12.60	12.60	12.60	12.60	-
Jul 9, 2024	12.60	12.60	12.60	12.60	12.60	-
Jul 8, 2024	12.40	12.40	12.40	12.40	12.40	40
Jul 5, 2024	12.60	12.60	12.50	12.50	12.50	-
Jul 4, 2024	12.40	12.40	12.40	12.40	12.40	-
Jul 3, 2024	12.50	12.50	12.50	12.50	12.50	-
Jul 2, 2024	12.50	12.50	12.50	12.50	12.50	-
Jul 1, 2024	12.40	12.40	12.40	12.40	12.40	-
Jun 28, 2024	12.20	12.20	12.20	12.20	12.20	-
Jun 27, 2024	12.30	12.30	12.30	12.30	12.30	-
Jun 26, 2024	12.40	12.40	12.40	12.40	12.40	-
Jun 25, 2024	12.40	12.40	12.40	12.40	12.40	-
Jun 24, 2024	12.20	12.20	12.20	12.20	12.20	-
Jun 21, 2024	12.20	12.20	12.20	12.20	12.20	-
Jun 20, 2024	12.20	12.20	12.20	12.20	12.20	-
Jun 19, 2024	12.40	12.40	12.40	12.40	12.40	-
Jun 18, 2024	12.60	12.60	12.60	12.60	12.60	-
Jun 17, 2024	12.30	12.30	12.30	12.30	12.30	-
Jun 14, 2024	12.20	12.20	12.20	12.20	12.20	-
Jun 13, 2024	12.10	12.10	12.10	12.10	12.10	-
Jun 12, 2024	12.40	12.40	12.40	12.40	12.40	-
Jun 11, 2024	12.60	12.60	12.60	12.60	12.60	-
Jun 10, 2024	12.70	12.70	12.70	12.70	12.70	-
Jun 7, 2024	12.70	12.70	12.70	12.70	12.70	-
Jun 6, 2024	12.80	12.80	12.80	12.80	12.80	20
Jun 5, 2024	12.70	12.70	12.70	12.70	12.70	-
Jun 4, 2024	12.80	12.80	12.80	12.80	12.80	-
Jun 3, 2024	12.50	12.50	12.50	12.50	12.50	-
May 31, 2024	12.40	12.40	12.40	12.40	12.40	-
May 30, 2024	12.10	12.10	12.10	12.10	12.10	-
May 29, 2024	11.90	11.90	11.90	11.90	11.90	-
May 28, 2024	11.80	11.80	11.80	11.80	11.80	-
May 27, 2024	11.90	11.90	11.90	11.90	11.90	-
May 24, 2024	11.90	11.90	11.90	11.90	11.90	-
May 23, 2024	11.90	11.90	11.90	11.90	11.90	-
May 22, 2024	12.10	12.10	12.10	12.10	12.10	-
May 21, 2024	12.10	12.10	12.10	12.10	12.10	-
May 20, 2024	12.10	12.10	12.10	12.10	12.10	-
May 17, 2024	12.30	12.30	12.30	12.30	12.30	-
May 16, 2024	12.50	12.50	12.50	12.50	12.50	100
May 15, 2024	12.00	12.00	12.00	12.00	12.00	-
May 14, 2024	12.20	12.20	12.20	12.20	12.20	-
May 13, 2024	11.70	11.70	11.60	11.60	11.60	-
May 10, 2024	11.40	11.90	11.40	11.90	11.90	40
May 9, 2024	11.10	11.10	11.10	11.10	11.10	-
May 8, 2024	10.80	10.80	10.80	10.80	10.80	-
May 7, 2024	11.40	11.40	11.20	11.20	11.20	345
May 6, 2024	11.60	11.60	11.60	11.60	11.60	85
May 3, 2024	11.30	11.30	11.30	11.30	11.30	-
May 2, 2024	11.10	11.10	11.10	11.10	11.10	-
Apr 30, 2024	11.30	11.30	11.30	11.30	11.30	-
Apr 29, 2024	11.10	11.10	11.10	11.10	11.10	-
Apr 26, 2024	11.20	11.20	11.20	11.20	11.20	-
Apr 25, 2024	10.90	10.90	10.90	10.90	10.90	-
Apr 24, 2024	11.10	11.10	11.10	11.10	11.10	-
Apr 23, 2024	11.10	11.10	11.10	11.10	11.10	-
Apr 22, 2024	11.20	11.20	11.20	11.20	11.20	35
Apr 19, 2024	11.10	11.10	11.10	11.10	11.10	-
Apr 18, 2024	11.30	11.30	11.30	11.30	11.30	-
Apr 17, 2024	11.30	11.30	11.30	11.30	11.30	-
Apr 16, 2024	11.20	11.20	11.20	11.20	11.20	-
Apr 15, 2024	11.50	11.50	11.50	11.50	11.50	-
Apr 12, 2024	11.60	11.60	11.60	11.60	11.60	-
Apr 11, 2024	11.50	11.50	11.50	11.50	11.50	-
Apr 10, 2024	11.60	11.60	11.60	11.60	11.60	-
Apr 9, 2024	11.70	11.70	11.70	11.70	11.70	-
Apr 8, 2024	11.70	11.70	11.70	11.70	11.70	-
Apr 5, 2024	11.60	11.60	11.60	11.60	11.60	-
Apr 4, 2024	11.80	11.80	11.80	11.80	11.80	-
Apr 3, 2024	11.70	11.70	11.70	11.70	11.70	-
Apr 2, 2024	12.30	12.30	12.30	12.30	12.30	-
Mar 28, 2024	12.40	12.40	12.40	12.40	12.40	-
Mar 27, 2024	0.20 Dividend
Mar 27, 2024	12.50	12.50	12.50	12.50	12.50	-
Mar 26, 2024	12.40	12.40	12.40	12.40	12.20	-
Mar 25, 2024	12.40	12.40	12.40	12.40	12.20	-
Mar 22, 2024	12.60	12.60	12.60	12.60	12.39	-
Mar 21, 2024	12.40	12.40	12.40	12.40	12.20	-
Mar 20, 2024	12.40	12.40	12.40	12.40	12.20	-
Mar 19, 2024	12.50	12.50	12.50	12.50	12.30	-
Mar 18, 2024	12.50	12.50	12.50	12.50	12.30	-
Mar 15, 2024	12.50	12.50	12.50	12.50	12.30	-
Mar 14, 2024	12.50	12.50	12.50	12.50	12.30	110
Mar 13, 2024	12.50	12.50	12.50	12.50	12.30	-
Mar 12, 2024	12.50	12.90	12.50	12.90	12.69	26
Mar 11, 2024	12.60	12.60	12.60	12.60	12.39	-
Mar 8, 2024	12.50	12.50	12.50	12.50	12.30	-
Mar 7, 2024	12.60	12.60	12.60	12.60	12.39	-
Mar 6, 2024	12.50	12.60	12.50	12.60	12.39	300
Mar 5, 2024	12.60	12.60	12.60	12.60	12.39	-
Mar 4, 2024	12.60	12.60	12.60	12.60	12.39	-
Mar 1, 2024	12.80	12.80	12.80	12.80	12.59	-
Feb 29, 2024	12.70	12.70	12.70	12.70	12.49	-
Feb 28, 2024	12.60	12.60	12.60	12.60	12.39	-
Feb 27, 2024	12.80	12.80	12.80	12.80	12.59	-
Feb 26, 2024	12.90	12.90	12.90	12.90	12.69	-
Feb 23, 2024	12.60	13.00	12.60	13.00	12.79	27
Feb 22, 2024	12.70	12.70	12.70	12.70	12.49	-
Feb 21, 2024	12.70	12.70	12.70	12.70	12.49	-
Feb 20, 2024	12.50	12.50	12.50	12.50	12.30	-
Feb 19, 2024	12.70	12.70	12.70	12.70	12.49	-
Feb 16, 2024	13.50	14.00	13.50	14.00	13.77	200
Feb 15, 2024	13.60	14.10	13.60	14.10	13.87	40
Feb 14, 2024	13.50	13.50	13.50	13.50	13.28	-
Feb 13, 2024	13.30	13.30	13.30	13.30	13.08	-
Feb 12, 2024	13.20	13.20	13.20	13.20	12.98	-
Feb 9, 2024	13.20	13.20	13.20	13.20	12.98	-
Feb 8, 2024	13.20	13.20	13.20	13.20	12.98	-
Feb 7, 2024	12.90	12.90	12.90	12.90	12.69	-
Feb 6, 2024	12.80	12.80	12.80	12.80	12.59	-
Feb 5, 2024	12.90	12.90	12.90	12.90	12.69	-
Feb 2, 2024	13.00	13.00	13.00	13.00	12.79	-
Feb 1, 2024	12.80	12.80	12.80	12.80	12.59	290
Jan 31, 2024	12.80	12.80	12.80	12.80	12.59	-
Jan 30, 2024	12.70	12.70	12.70	12.70	12.49	-
Jan 29, 2024	12.40	12.40	12.40	12.40	12.20	-
Jan 26, 2024	12.10	12.10	12.10	12.10	11.90	-
Jan 25, 2024	12.20	12.20	12.20	12.20	12.00	-
Jan 24, 2024	12.10	12.10	12.10	12.10	11.90	-
Jan 23, 2024	12.30	12.30	12.30	12.30	12.10	-
Jan 22, 2024	12.30	12.30	12.30	12.30	12.10	-
Jan 19, 2024	12.40	12.40	12.40	12.40	12.20	-
Jan 18, 2024	12.30	12.30	12.30	12.30	12.10	-
Jan 17, 2024	12.10	12.10	12.10	12.10	11.90	-
Jan 16, 2024	12.30	12.30	12.30	12.30	12.10	-
Jan 15, 2024	13.20	13.20	13.20	13.20	12.98	3
Jan 12, 2024	12.50	12.50	12.50	12.50	12.30	-
Jan 11, 2024	12.30	12.30	12.30	12.30	12.10	-
Jan 10, 2024	12.10	12.20	12.10	12.20	12.00	65
Jan 9, 2024	11.70	11.70	11.70	11.70	11.51	-
Jan 8, 2024	11.20	11.20	11.20	11.20	11.02	-
Jan 5, 2024	11.20	11.20	11.20	11.20	11.02	-
Jan 4, 2024	11.20	11.20	11.20	11.20	11.02	-
Jan 3, 2024	11.50	11.50	11.30	11.30	11.11	20
Jan 2, 2024	11.50	11.50	11.50	11.50	11.31	-
Dec 29, 2023	11.50	11.50	11.50	11.50	11.31	-
Dec 28, 2023	11.10	11.10	11.10	11.10	10.92	-
Dec 27, 2023	11.10	11.10	11.10	11.10	10.92	-
Dec 22, 2023	10.90	10.90	10.90	10.90	10.72	-
Dec 21, 2023	10.90	10.90	10.90	10.90	10.72	-
Dec 20, 2023	10.80	10.80	10.80	10.80	10.62	-
Dec 19, 2023	10.80	10.80	10.80	10.80	10.62	-
Dec 18, 2023	10.70	10.70	10.70	10.70	10.52	-
Dec 15, 2023	10.70	10.70	10.60	10.60	10.43	-
Dec 14, 2023	10.90	10.90	10.90	10.90	10.72	-
Dec 13, 2023	10.80	10.80	10.80	10.80	10.62	-
Dec 12, 2023	10.90	10.90	10.90	10.90	10.72	-
Dec 11, 2023	10.80	10.80	10.80	10.80	10.62	-
Dec 8, 2023	10.70	10.70	10.70	10.70	10.52	-
Dec 7, 2023	10.70	10.70	10.70	10.70	10.52	-
Dec 6, 2023	10.60	10.60	10.60	10.60	10.43	-
Dec 5, 2023	10.50	10.50	10.50	10.50	10.33	-
Dec 4, 2023	10.40	10.40	10.40	10.40	10.23	-
Dec 1, 2023	10.50	10.50	10.50	10.50	10.33	-
Nov 30, 2023	10.50	10.50	10.50	10.50	10.33	500
Nov 29, 2023	10.30	10.30	10.30	10.30	10.13	-
Nov 28, 2023	10.30	10.30	10.30	10.30	10.13	175
Nov 27, 2023	10.30	10.30	10.30	10.30	10.13	-
Nov 24, 2023	10.30	10.30	10.30	10.30	10.13	-
Nov 23, 2023	10.40	10.40	10.40	10.40	10.23	-
Nov 22, 2023	10.40	10.40	10.40	10.40	10.23	-
Nov 21, 2023	10.40	10.40	10.40	10.40	10.23	-
Nov 20, 2023	10.20	10.20	10.20	10.20	10.03	-

CPK0.F Capcom Co., Ltd.

9.90

-3.88%

CPK.SG Capcom Co Ltd

20.37

-3.82%

EI4.MU Square Enix Holdings Co Ltd

34.80

+1.64%

CPK.F Capcom Co., Ltd.

20.13

-4.01%

EI4.SG Square Enix Holdings Co Ltd

34.86

+1.34%

6460.T Sega Sammy Holdings Inc.

2,640.00

-1.01%

SGAMY Sega Sammy Holdings Inc.

4.3600

0.00%

CCOEY Capcom Co., Ltd.

11.25

+0.09%

9697.T Capcom Co., Ltd.

3,332.00

-3.92%

UBSFY Ubisoft Entertainment SA

2.7800

+0.36%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nintendo Co Ltd (NTOA.SG)

Related Tickers