NIKKON Holdings Co.,Ltd. (FRA:1CM)
Germany · Delayed Price · Currency is EUR 31.80
+0.20 (0.63%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:1CM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Jun 1, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| May 29, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| May 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| May 27, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| May 26, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.56% | - |
| May 25, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| May 22, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -5.36% | - |
| May 21, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 2.44% | - |
| May 20, 2026 | 30.40 | 32.80 | 30.40 | 32.80 | 32.80 | -0.61% | 680 |
| May 19, 2026 | 27.80 | 33.00 | 27.80 | 33.00 | 33.00 | 19.57% | 3,600 |
| May 18, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| May 15, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| May 14, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| May 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| May 12, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| May 11, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| May 8, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 3.65% | - |
| May 7, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3.79% | - |
| May 6, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| May 5, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| May 4, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Apr 30, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Apr 29, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Apr 28, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Apr 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Apr 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Apr 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Apr 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -5.11% | - |
| Apr 21, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 6.20% | 34 |
| Apr 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Apr 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -5.84% | - |
| Apr 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3.79% | - |
| Apr 15, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Apr 14, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Apr 13, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.10% | - |
| Apr 10, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3.20% | - |
| Apr 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -4.58% | - |
| Apr 8, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 5.65% | - |
| Apr 7, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Apr 2, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Apr 1, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 5.26% | - |
| Mar 31, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -10.24% | - |
| Mar 30, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -8.61% | - |
| Mar 27, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.79 | 3.70% | - |
| Mar 26, 2026 | 25.80 | 27.00 | 25.80 | 27.00 | 26.80 | 11.57% | 20 |
| Mar 25, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.02 | 7.08% | - |
| Mar 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.43 | 4.63% | - |
| Mar 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.44 | -0.92% | - |
| Mar 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.64 | - | - |