Skip to main content
logo
Nitto Denko Corporation (FRA:ND5)
Germany flag Germany · Delayed Price · Currency is EUR
16.58
+0.34 (2.09%)
Last updated: Jun 3, 2026, 8:20 AM CET

FRA:ND5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202616.2416.2416.2416.2416.240.40%-
Jun 1, 202616.1716.1716.1716.1716.170.53%-
May 29, 202616.0916.0916.0916.0916.09-3.25%-
May 28, 202616.6316.6316.6316.6316.630.06%-
May 27, 202616.6216.6216.6216.6216.62-1.10%-
May 26, 202616.8016.8016.8016.8016.80-1.23%-
May 25, 202617.0117.0117.0117.0117.013.18%-
May 22, 202616.4916.4916.4916.4916.491.63%-
May 21, 202616.2216.2216.2216.2216.221.19%-
May 20, 202616.0316.0316.0316.0316.030.66%-
May 19, 202615.9315.9315.9315.9315.930.60%-
May 18, 202615.8315.8315.8315.8315.830.06%-
May 15, 202615.8215.8215.8215.8215.82-2.71%-
May 14, 202616.2616.2616.2616.2616.26-2.05%-
May 13, 202616.6016.6016.6016.6016.601.16%-
May 12, 202616.4116.4116.4116.4116.41-1.53%-
May 11, 202616.6716.6716.6716.6716.67-2.23%-
May 8, 202617.0517.0517.0517.0517.052.31%-
May 7, 202616.6616.6616.6616.6616.660.79%-
May 6, 202616.1316.5316.1316.5316.532.67%100
May 5, 202616.1016.1016.1016.1016.100.09%-
May 4, 202616.0916.0916.0916.0916.092.75%-
Apr 30, 202615.6615.6615.6615.6615.66-3.96%-
Apr 29, 202615.8816.3015.8816.3016.302.29%570
Apr 28, 202615.9415.9415.9415.9415.94-8.50%-
Apr 27, 202617.4217.4217.4217.4217.422.62%-
Apr 24, 202616.9716.9716.9716.9716.97-0.88%-
Apr 23, 202617.1217.1217.1217.1217.12-2.45%-
Apr 22, 202617.5517.5517.5517.5517.55-0.93%-
Apr 21, 202617.7217.7217.7217.7217.72-0.31%-
Apr 20, 202617.7717.7717.7717.7717.77-0.48%-
Apr 17, 202617.8617.8617.8617.8617.862.12%-
Apr 16, 202617.4917.4917.4917.4917.493.34%-
Apr 15, 202616.9216.9216.9216.9216.92-0.21%-
Apr 14, 202616.9616.9616.9616.9616.960.33%-
Apr 13, 202616.9016.9016.9016.9016.90-0.27%-
Apr 10, 202616.9516.9516.9516.9516.95-1.31%-
Apr 9, 202617.1717.1717.1717.1717.170.47%-
Apr 8, 202617.0917.0917.0917.0917.093.23%-
Apr 7, 202616.5616.5616.5616.5616.560.95%-
Apr 2, 202616.4016.4016.4016.4016.40-3.53%-
Apr 1, 202617.0017.0017.0017.0017.001.80%-
Mar 31, 202616.7016.7016.7016.7016.70-0.60%-
Mar 30, 202616.4016.8016.4016.8016.801.59%100
Mar 27, 202616.7016.7016.7016.7016.54-2.34%-
Mar 26, 202617.1017.1017.1017.1016.93-0.58%-
Mar 25, 202617.2017.2017.2017.2017.030.58%-
Mar 24, 202617.1017.1017.1017.1016.933.64%-
Mar 23, 202616.5016.5016.5016.5016.34-3.51%-
Mar 20, 202617.2017.2017.1017.1016.93-1.16%120