News Corporation (FRA:NC0E)
Germany · Delayed Price · Currency is EUR 28.40
-0.20 (-0.70%)
At close: Sep 18, 2026
FRA:NC0E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Sep 17, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Sep 16, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Sep 15, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 3.62% | - |
| Sep 14, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Sep 11, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Sep 10, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 9, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Sep 8, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.40% | - |
| Sep 7, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.51 | -2.05% | - |
| Sep 4, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.11 | 0.69% | - |
| Sep 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.91 | - | - |
| Sep 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.91 | - | - |
| Sep 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.91 | -2.03% | - |
| Aug 31, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.51 | - | - |
| Aug 28, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.51 | 0.68% | - |
| Aug 27, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.31 | - | - |
| Aug 26, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.31 | -0.68% | - |
| Aug 25, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.51 | 2.07% | - |
| Aug 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.91 | 2.11% | - |
| Aug 21, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.31 | 0.71% | - |
| Aug 20, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.12 | -0.70% | - |
| Aug 19, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.31 | 2.16% | - |
| Aug 18, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.72 | -1.42% | - |
| Aug 17, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.12 | 0.71% | - |
| Aug 14, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.92 | 1.45% | - |
| Aug 13, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.52 | -1.43% | - |
| Aug 12, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.92 | 0.72% | - |
| Aug 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.72 | 0.72% | - |
| Aug 10, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.52 | -2.82% | - |
| Aug 7, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.31 | -2.74% | - |
| Aug 6, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.11 | 6.57% | - |
| Aug 5, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.32 | 1.48% | - |
| Aug 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.92 | 2.27% | - |
| Aug 3, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.32 | -2.22% | - |
| Jul 31, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.92 | -2.88% | - |
| Jul 30, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.72 | 2.21% | - |
| Jul 29, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.12 | 2.26% | - |
| Jul 28, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.52 | 2.31% | - |
| Jul 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.92 | 2.36% | - |
| Jul 24, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.32 | -3.05% | - |
| Jul 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.12 | -1.50% | - |
| Jul 22, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.52 | -3.62% | - |
| Jul 21, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.52 | -1.43% | - |
| Jul 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.92 | - | - |
| Jul 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.92 | 2.94% | - |
| Jul 16, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.12 | 2.26% | - |
| Jul 15, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.52 | -1.48% | - |
| Jul 14, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.92 | 1.50% | - |
| Jul 13, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.52 | 0.76% | - |