Skip to main content
logo
Nitto Denko Corporation (FRA:ND5)
Germany flag Germany · Delayed Price · Currency is EUR
18.31
+0.02 (0.14%)
Last updated: Jul 28, 2026, 8:08 AM CET

FRA:ND5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202618.2818.2818.2818.2818.283.92%-
Jul 24, 202617.5917.5917.5917.5917.590.29%-
Jul 23, 202617.5417.5417.5417.5417.54-0.09%-
Jul 22, 202617.5617.5617.5617.5617.56-0.03%-
Jul 21, 202617.5617.5617.5617.5617.562.48%-
Jul 20, 202617.1417.1417.1417.1417.140.44%-
Jul 17, 202617.0617.0617.0617.0617.06-3.91%-
Jul 16, 202617.7617.7617.7617.7617.761.20%-
Jul 15, 202617.5517.5517.5517.5517.55-1.49%-
Jul 14, 202617.8117.8117.8117.8117.814.21%-
Jul 13, 202617.0917.0917.0917.0917.090.80%-
Jul 10, 202616.9616.9616.9616.9616.961.74%-
Jul 9, 202616.6716.6716.6716.6716.67-0.77%-
Jul 8, 202616.8016.8016.8016.8016.80-2.27%-
Jul 7, 202617.1917.1917.1917.1917.190.29%-
Jul 6, 202617.1417.1417.1417.1417.14-0.35%-
Jul 3, 202617.2017.2017.2017.2017.201.15%-
Jul 2, 202617.4417.4417.0017.0017.000.71%200
Jul 1, 202616.8816.8816.8816.8816.88-0.47%-
Jun 30, 202616.9616.9616.9616.9616.960.38%-
Jun 29, 202616.9016.9016.9016.9016.90-0.18%-
Jun 26, 202616.9316.9316.9316.9316.93-2.00%-
Jun 25, 202617.2717.2717.2717.2717.272.01%-
Jun 24, 202616.9316.9316.9316.9316.93-1.23%-
Jun 23, 202617.1417.1417.1417.1417.141.54%-
Jun 22, 202616.8816.8816.8816.8816.880.75%-
Jun 19, 202616.7616.7616.7616.7616.76-1.38%-
Jun 18, 202616.9916.9916.9916.9916.99-0.88%-
Jun 17, 202616.6817.1416.6817.1417.143.85%150
Jun 16, 202616.5116.5116.5116.5116.510.61%-
Jun 15, 202616.4116.4116.4116.4116.411.96%-
Jun 12, 202616.0916.0916.0916.0916.092.22%-
Jun 11, 202615.7415.7415.7415.7415.740.32%-
Jun 10, 202615.6915.6915.6915.6915.690.77%-
Jun 9, 202615.5715.5715.5715.5715.57-2.99%-
Jun 8, 202616.0516.0516.0516.0516.05-1.11%-
Jun 5, 202616.2316.2316.2316.2316.23-0.28%-
Jun 4, 202616.2816.2816.2816.2816.28-1.81%-
Jun 3, 202616.5816.5816.5816.5816.582.09%-
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%-