Frankfurt - Delayed Quote EUR

Nippon Yusen Kabushiki Kaisha (NYKA.F)

32.06
+0.84
+(2.67%)
At close: May 16 at 8:05:57 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 202532.0632.0632.0632.0632.06640
May 15, 202531.2231.2231.2231.2231.22-
May 14, 202530.5130.5130.5130.5130.51-
May 13, 202531.0131.0131.0131.0131.01-
May 12, 202529.7829.7829.7829.7829.78-
May 9, 202529.3129.3129.3129.3129.31-
May 8, 202529.7629.7629.7629.7629.76-
May 7, 202528.6328.6328.6328.6328.63-
May 6, 202528.3528.3528.3528.3528.35-
May 5, 202528.2829.4528.2829.4529.45640
May 2, 202528.0228.0228.0228.0228.02-
Apr 30, 202528.5128.5128.5128.5128.51-
Apr 29, 202529.6729.6729.6729.6729.67-
Apr 28, 202529.5029.5029.5029.5029.50-
Apr 25, 202529.0529.0529.0529.0529.05-
Apr 24, 202528.6628.6628.6628.6628.66-
Apr 23, 202528.0428.0428.0428.0428.04-
Apr 22, 202527.4427.4427.4427.4427.44-
Apr 17, 202527.1627.1627.1627.1627.16-
Apr 16, 202527.0027.0027.0027.0027.00-
Apr 15, 202527.9827.9827.9827.9827.98-
Apr 14, 202527.8227.8227.8227.8227.82-
Apr 11, 202528.1428.1428.1428.1428.14-
Apr 10, 202528.4128.4128.4128.4128.41-
Apr 9, 202526.8026.8026.8026.8026.80-
Apr 8, 202527.4427.4427.4427.4427.44-
Apr 7, 202525.9925.9925.3325.3325.33156
Apr 4, 202527.9427.9427.9427.9427.94-
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, 202530.6930.6930.5830.5830.5834
Mar 27, 202532.2232.6732.2232.6732.6728
Mar 26, 202532.5532.5532.5532.5532.55-
Mar 25, 202532.3132.9732.3132.9732.97180
Mar 24, 202532.1532.1532.1532.1532.15-
Mar 21, 202531.9531.9531.9531.9531.95-
Mar 20, 202532.4132.4132.4132.4132.41-
Mar 19, 202532.0532.0532.0532.0532.05-
Mar 18, 202531.9831.9831.9831.9831.98-
Mar 17, 202532.1932.1932.1932.1932.19-
Mar 14, 202532.4032.4032.4032.4032.40-
Mar 13, 202532.7833.4732.7833.4733.4718
Mar 12, 202532.1232.1232.1232.1232.12-
Mar 11, 202532.8132.8132.8132.8132.81-
Mar 10, 202532.6232.6232.6232.6232.62-
Mar 7, 202532.8332.8332.8332.8332.83-
Mar 6, 202532.9032.9032.9032.9032.90-
Mar 5, 202533.1733.1733.1733.1733.17-
Mar 4, 202533.7633.7633.7633.7633.76-
Mar 3, 202533.5633.5633.1233.1233.12300
Feb 28, 202533.4733.4733.4733.4733.47-
Feb 27, 202533.9133.9133.9133.9133.91-
Feb 26, 202533.4933.4933.4933.4933.49-
Feb 25, 202533.0433.7833.0433.7833.78600
Feb 24, 202532.6333.0632.6333.0633.06180
Feb 21, 202532.5432.5432.5432.5432.54-
Feb 20, 202533.3333.3333.3333.3333.33-
Feb 19, 202532.4032.4032.4032.4032.40-
Feb 18, 202532.4632.4632.4632.4632.46-
Feb 17, 202532.0832.0832.0832.0832.08-
Feb 14, 202532.9932.9932.9932.9932.99-
Feb 13, 202532.7132.7132.7132.7132.71-
Feb 12, 202532.9732.9732.9732.9732.97-
Feb 11, 202532.9932.9932.9932.9932.99-
Feb 10, 202532.7832.7832.7832.7832.78-
Feb 7, 202532.5832.5832.5832.5832.58-
Feb 6, 202532.0632.0632.0632.0632.06-
Feb 5, 202531.5031.5031.5031.5031.50-
Feb 4, 202530.0830.0830.0830.0830.08-
Feb 3, 202530.0730.0730.0730.0730.07-
Jan 31, 202530.0830.0830.0830.0830.08-
Jan 30, 202529.6429.6429.6429.6429.64-
Jan 29, 202529.1729.1729.1729.1729.17-
Jan 28, 202529.3329.3329.3329.3329.33-
Jan 27, 202529.3929.3929.3929.3929.39-
Jan 24, 202529.3629.3629.3629.3629.36-
Jan 23, 202528.8528.8528.8528.8528.85-
Jan 22, 202528.7228.7228.7228.7228.72-
Jan 21, 202529.3729.3729.3729.3729.37-
Jan 20, 202529.1729.1929.1729.1929.1930
Jan 17, 202529.4729.4729.4729.4729.47-
Jan 16, 202529.5329.5329.5329.5329.53-
Jan 15, 202530.0030.0030.0030.0030.00-
Jan 14, 202530.1430.1430.1430.1430.14-
Jan 13, 202530.5830.5830.5830.5830.5820
Jan 10, 202530.2430.2430.2430.2430.24-
Jan 9, 202530.7730.7730.7730.7730.77-
Jan 8, 202532.3232.3232.3232.3232.32-
Jan 7, 202531.4231.4231.4231.4231.42-
Jan 6, 202532.5332.5332.5332.5332.53-
Jan 3, 202532.3532.3532.3532.3532.35-
Jan 2, 202531.9631.9631.9631.9631.96-
Dec 30, 202431.4831.4831.4831.4831.48-
Dec 27, 202431.6131.6131.6131.6131.61-
Dec 23, 202430.2630.2630.2630.2630.26-
Dec 20, 202430.7130.7130.7130.7130.71-
Dec 19, 202431.0531.0531.0531.0531.05-
Dec 18, 202430.8730.8730.8730.8730.87-
Dec 17, 202430.9830.9830.9830.9830.98-
Dec 16, 202431.3631.3631.3631.3631.36-
Dec 13, 202431.7231.7231.7231.7231.72-
Dec 12, 202430.9730.9730.9730.9730.97-
Dec 11, 202430.9330.9330.9330.9330.93-
Dec 10, 202430.5230.5230.5230.5230.52-
Dec 9, 202430.6130.6130.6130.6130.61-
Dec 6, 202430.3730.3730.3730.3730.37-
Dec 5, 202430.7430.7430.7430.7430.74-
Dec 4, 202431.3031.3031.3031.3031.30-
Dec 3, 202431.5831.5831.5831.5831.58-
Dec 2, 202430.2230.2230.2230.2230.22-
Nov 29, 202429.9229.9229.9229.9229.92-
Nov 28, 202429.8829.8829.8829.8829.88-
Nov 27, 202429.7829.7829.7829.7829.78-
Nov 26, 202429.8929.8929.8929.8929.89-
Nov 25, 202430.4330.4330.4330.4330.43-
Nov 22, 202430.3930.3930.3930.3930.39-
Nov 21, 202430.5730.5730.5730.5730.57-
Nov 20, 202430.2530.8830.2530.8830.88200
Nov 19, 202430.7031.4330.6031.4331.432,400
Nov 18, 202430.8330.8330.8330.8330.83-
Nov 15, 202429.9329.9329.9329.9329.93-
Nov 14, 202429.2029.2029.2029.2029.20-
Nov 13, 202429.6029.6029.6029.6029.60-
Nov 12, 202429.5829.5829.5829.5829.58-
Nov 11, 202429.3229.3229.3229.3229.32-
Nov 8, 202429.3229.3229.3229.3229.32-
Nov 7, 202428.7728.7728.7728.7728.77-
Nov 6, 202429.0029.0029.0029.0029.00-
Nov 5, 202430.0830.0830.0830.0830.08-
Nov 4, 202430.5930.5930.4730.4730.47600
Nov 1, 202430.3830.3830.3830.3830.38-
Oct 31, 202430.6030.6030.6030.6030.60-
Oct 30, 202430.6930.6930.6930.6930.69-
Oct 29, 202430.3430.3430.3430.3430.34-
Oct 28, 202430.1330.1330.1330.1330.13-
Oct 25, 202429.8129.8129.8129.8129.81-
Oct 24, 202430.9030.9030.9030.9030.90-
Oct 23, 202431.1931.1931.1931.1931.19-
Oct 22, 202432.1332.1332.1332.1332.13-
Oct 21, 202431.9931.9931.9931.9931.99-
Oct 18, 202431.2631.2631.2631.2631.26-
Oct 17, 202431.1731.1731.1731.1731.17-
Oct 16, 202430.0730.0730.0730.0730.07-
Oct 15, 202430.1730.1730.1730.1730.17-
Oct 14, 202429.6929.6929.6929.6929.69-
Oct 11, 202429.9029.9029.9029.9029.90-
Oct 10, 202429.9029.9029.9029.9029.90-
Oct 9, 202429.9029.9029.9029.9029.90-
Oct 8, 202429.8029.8029.8029.8029.80-
Oct 7, 202430.2330.2330.2330.2330.23-
Oct 4, 202430.5530.5530.5530.5530.55-
Oct 3, 202433.6533.6533.6533.6533.65-
Oct 2, 202432.9932.9932.9932.9932.99-
Oct 1, 202432.7632.7632.7632.7632.76-
Sep 30, 202432.6732.6732.6732.6732.67-
Sep 27, 2024 0.79938304 Dividend
Sep 27, 202432.2532.2532.2532.2532.25-
Sep 26, 202432.7832.7832.7832.78-97.22-
Sep 25, 202432.3532.9132.3532.91-97.61100
Sep 24, 202432.2732.2732.2732.27-95.71-
Sep 23, 202431.1131.1131.1131.11-92.28-
Sep 20, 202431.4531.4531.4531.45-93.29-
Sep 19, 202431.6931.6931.6931.69-94.00-
Sep 18, 202430.3030.3030.3030.30-89.85-
Sep 17, 202430.5330.5330.5330.53-90.56-
Sep 16, 202429.8129.8129.8129.81-88.41-
Sep 13, 202429.7229.7229.7229.72-88.13-
Sep 12, 202429.1929.9129.1929.91-88.7133
Sep 11, 202428.6028.6028.6028.60-84.84-
Sep 10, 202428.9928.9928.9928.99-85.98-
Sep 9, 202429.3730.0229.3730.02-89.05342
Sep 6, 202429.9429.9429.9429.94-88.80-
Sep 5, 202430.1630.1630.1630.16-89.45-
Sep 4, 202430.4230.4230.4230.42-90.22-
Sep 3, 202430.9330.9830.6930.69-91.044,361
Sep 2, 202431.6131.6131.3531.35-92.98894
Aug 30, 202432.4932.4932.4932.49-96.35-
Aug 29, 202431.8031.8031.8031.80-94.31-
Aug 28, 202431.2431.2431.2431.24-92.64-
Aug 27, 202431.1331.1331.1331.13-92.31-
Aug 26, 202431.0331.0331.0331.03-92.03-
Aug 23, 202430.9831.7530.9831.75-94.1512
Aug 22, 202431.2131.2131.2131.21-92.56-
Aug 21, 202431.0031.0030.9230.92-91.708
Aug 20, 202430.6130.6130.4730.47-90.375
Aug 19, 202430.9030.9030.9030.90-91.64-
Aug 16, 202430.1330.3030.1330.30-89.8640
Aug 15, 202430.1130.1130.1130.11-89.30-
Aug 14, 202429.4829.4829.4229.42-87.2450
Aug 13, 202428.9228.9228.9228.92-85.76-
Aug 12, 202427.8327.8327.8327.83-82.54-
Aug 9, 202427.8627.8627.8627.86-82.63-
Aug 8, 202427.7527.7527.7527.75-82.30-
Aug 7, 202428.4728.4728.4728.47-84.44250
Aug 6, 202427.5328.3027.5328.30-83.9250
Aug 5, 202425.3125.3125.3125.31-75.07-
Aug 2, 202428.1128.1128.1128.11-83.38-
Aug 1, 202429.4129.4129.4129.41-87.23-
Jul 31, 202429.2729.2729.2729.27-86.82-
Jul 30, 202427.9427.9427.9427.94-82.88-
Jul 29, 202427.7428.7027.7428.70-85.124,300
Jul 26, 202427.2227.2227.2227.22-80.72-
Jul 25, 202427.5027.5027.2627.26-80.862
Jul 24, 202427.6927.6927.6927.69-82.12-
Jul 23, 202428.6328.6328.6328.63-84.9141
Jul 22, 202425.8828.5125.8828.51-84.57659
Jul 19, 202426.2326.2326.2326.23-77.78-
Jul 18, 202426.7626.7626.7626.76-79.38-
Jul 17, 202426.7026.7026.7026.70-79.19-
Jul 16, 202426.6826.6826.6826.68-79.13-
Jul 15, 202426.7626.7626.7626.76-79.37-
Jul 12, 202426.6426.6426.6426.64-78.99-
Jul 11, 202427.0027.0027.0027.00-80.06-
Jul 10, 202427.1727.1727.1727.17-80.57-
Jul 9, 202426.7226.7226.7226.72-79.25-
Jul 8, 202427.2927.2927.2927.29-80.94-
Jul 5, 202427.9928.5827.9928.58-84.75240
Jul 4, 202428.9228.9228.9228.92-85.79-
Jul 3, 202428.7128.7128.7128.71-85.15-
Jul 2, 202428.2528.9128.2528.91-85.7322
Jul 1, 202427.6027.6027.6027.60-81.86-
Jun 28, 202426.9126.9126.9126.91-79.81-
Jun 27, 202426.4526.4526.4526.45-78.46-
Jun 26, 202426.5626.5726.4026.40-78.30774
Jun 25, 202426.8226.8226.8226.82-79.54-
Jun 24, 202426.7226.7226.7226.72-79.25-
Jun 21, 202426.8626.8626.8626.86-79.68-
Jun 20, 202426.7326.7326.7326.73-79.28-
Jun 19, 202427.4527.4527.4527.45-81.43-
Jun 18, 202427.9927.9927.9927.99-83.00-
Jun 17, 202427.5127.5127.5127.51-81.60-
Jun 14, 202427.8127.8127.8127.81-82.48-
Jun 13, 202427.0327.0327.0327.03-80.18-
Jun 12, 202427.7228.1727.5428.17-83.533,930
Jun 11, 202428.3128.3128.3128.31-83.96-
Jun 10, 202429.0029.0029.0029.00-86.01-
Jun 7, 202429.5229.5229.5229.52-87.57-
Jun 6, 202429.2229.2229.1429.14-86.41138
Jun 5, 202428.5928.5928.5928.59-84.81-
Jun 4, 202429.3329.3329.3329.33-87.00-
Jun 3, 202429.6629.6629.6629.66-87.97-
May 31, 202429.0829.0829.0829.08-86.26-
May 30, 202429.2729.2729.2729.27-86.82-
May 29, 202429.5029.5029.5029.50-87.49-
May 28, 202430.1730.1730.1730.17-89.48100
May 27, 202429.2929.8929.2829.89-88.65284
May 24, 202428.5028.5028.5028.50-84.54-
May 23, 202428.4828.4828.4828.48-84.47-
May 22, 202428.4028.4028.4028.40-84.23-
May 21, 202429.0829.0829.0829.08-86.25-
May 20, 202429.0629.0629.0629.06-86.19-
May 17, 202428.8228.8228.8228.82-85.46-
May 16, 202428.4328.4328.4328.43-84.33-

Related Tickers

MILA.F Mitsui O.S.K. Lines, Ltd.
31.36
+1.42%
 
HLAA.F Hapag-Lloyd Aktiengesellschaft
80.00
+1.91%
 
9107.T Kawasaki Kisen Kaisha, Ltd.
2,182.00
+1.82%
 
9104.T Mitsui O.S.K. Lines, Ltd.
5,213.00
+1.14%
 
2510.HK TS Lines Ltd
7.370
-0.41%
 
601919.SS COSCO SHIPPING Holdings Co., Ltd.
16.05
-0.06%
 
ESEA Euroseas Ltd.
38.75
+3.36%
 
MAERSK-A.CO A.P. Møller - Mærsk A/S
12,620.00
-0.16%
 
AMKBY A.P. Møller - Mærsk A/S
9.55
0.00%
 
1919.HK COSCO SHIP HOLD
14.100
+0.57%