Frankfurt - Delayed Quote
EUR
NEC Corporation (NEC1.F)
26.70
-1.39
(-4.95%)
At close: October 30 at 9:50:48 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
27.41
27.41
26.70
26.70
26.70
-
Oct 29, 2026
27.89
28.09
27.72
28.09
28.09
105
Oct 28, 2026
28.60
29.60
28.60
29.60
29.60
130
Oct 27, 2026
30.29
30.29
30.29
30.29
30.29
-
Oct 26, 2026
30.24
30.24
30.24
30.24
30.24
-
Oct 23, 2026
30.30
30.78
30.30
30.78
30.78
-
Oct 22, 2026
31.00
31.79
31.00
31.79
31.79
405
Oct 21, 2026
30.19
30.19
30.19
30.19
30.19
-
Oct 20, 2026
29.65
29.65
29.65
29.65
29.65
-
Oct 19, 2026
29.67
29.67
29.51
29.51
29.51
129
Oct 16, 2026
30.07
30.07
29.24
29.24
29.24
-
Oct 15, 2026
29.25
29.67
29.25
29.67
29.67
33
Oct 14, 2026
29.15
29.15
29.15
29.15
29.15
-
Oct 13, 2026
28.92
28.92
28.92
28.92
28.92
-
Oct 12, 2026
29.44
29.44
29.05
29.05
29.05
100
Oct 9, 2026
28.98
28.98
28.98
28.98
28.98
-
Oct 8, 2026
28.50
28.50
28.50
28.50
28.50
-
Oct 7, 2026
28.00
28.00
28.00
28.00
28.00
-
Oct 6, 2026
27.56
27.56
27.56
27.56
27.56
-
Oct 5, 2026
27.66
28.00
27.66
27.80
27.80
50
Oct 2, 2026
27.49
27.65
27.49
27.65
27.65
-
Oct 1, 2026
26.53
26.53
26.53
26.53
26.53
-
Sep 30, 2026
26.61
26.87
26.58
26.58
26.58
70
Sep 29, 2026
0.113744
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
26.51
26.51
26.51
26.51
26.51
-
Sep 28, 2026
26.33
26.84
26.33
26.48
6.48
200
Sep 25, 2026
26.36
26.71
26.36
26.71
6.54
-
Sep 24, 2026
26.99
26.99
26.33
26.33
6.44
3
Sep 23, 2026
26.84
26.84
26.82
26.82
6.56
-
Sep 22, 2026
26.46
27.09
26.46
26.91
6.59
24
Sep 21, 2026
26.36
26.47
26.36
26.47
6.48
-
Sep 18, 2026
26.67
26.67
26.35
26.35
6.45
-
Sep 17, 2026
27.00
27.29
27.00
27.29
6.68
-
Sep 16, 2026
26.70
26.83
26.70
26.83
6.57
-
Sep 15, 2026
26.66
26.66
26.66
26.66
6.52
-
Sep 14, 2026
26.83
26.91
26.83
26.91
6.59
-
Sep 11, 2026
25.21
25.47
25.21
25.47
6.23
-
Sep 10, 2026
25.24
25.24
24.86
24.86
6.08
-
Sep 9, 2026
25.02
25.02
24.64
24.64
6.03
-
Sep 8, 2026
25.46
25.46
25.35
25.35
6.20
-
Sep 7, 2026
25.28
25.74
25.28
25.53
6.25
39
Sep 4, 2026
26.21
26.61
26.21
26.61
6.51
-
Sep 3, 2026
25.82
25.82
25.82
25.82
6.32
-
Sep 2, 2026
25.43
25.43
25.43
25.43
6.22
-
Sep 1, 2026
26.80
26.80
26.80
26.80
6.56
-
Aug 31, 2026
26.21
26.21
25.98
25.98
6.36
-
Aug 28, 2026
26.18
26.18
26.09
26.09
6.38
-
Aug 27, 2026
25.26
25.37
25.26
25.37
6.21
-
Aug 26, 2026
25.05
25.05
25.05
25.05
6.13
-
Aug 25, 2026
24.88
24.88
24.88
24.88
6.09
-
Aug 24, 2026
25.16
25.44
25.16
25.44
6.23
100
Aug 21, 2026
24.80
24.80
24.77
24.77
6.06
-
Aug 20, 2026
25.72
25.72
25.72
25.72
6.29
-
Aug 19, 2026
24.91
24.91
24.91
24.91
6.10
-
Aug 18, 2026
25.20
25.20
25.20
25.20
6.17
-
Aug 17, 2026
25.81
25.81
25.66
25.66
6.28
-
Aug 14, 2026
27.67
27.67
27.62
27.62
6.76
-
Aug 13, 2026
26.43
26.43
26.43
26.43
6.47
-
Aug 12, 2026
26.67
26.67
26.25
26.25
6.42
950
Aug 11, 2026
26.25
26.25
26.25
26.25
6.42
-
Aug 10, 2026
26.46
26.81
26.24
26.24
6.42
300
Aug 7, 2026
26.29
26.81
26.29
26.81
6.56
30
Aug 6, 2026
25.56
25.56
25.56
25.56
6.25
90
Aug 5, 2026
25.46
25.46
25.46
25.46
6.23
-
Aug 4, 2026
25.13
25.58
25.13
25.58
6.26
-
Aug 3, 2026
26.00
26.00
26.00
26.00
6.36
-
Jul 31, 2026
25.73
25.73
25.43
25.43
6.22
-
Jul 30, 2026
26.23
26.23
26.23
26.23
6.42
-
Jul 29, 2026
24.45
24.45
24.45
24.45
5.98
-
Jul 28, 2026
23.78
23.78
23.78
23.78
5.82
-
Jul 27, 2026
23.52
24.09
23.52
24.09
5.90
20
Jul 24, 2026
22.56
22.56
22.52
22.52
5.51
-
Jul 23, 2026
22.47
22.47
22.47
22.47
5.50
-
Jul 22, 2026
23.07
23.07
23.07
23.07
5.65
-
Jul 21, 2026
23.59
23.59
23.59
23.59
5.77
-
Jul 20, 2026
22.70
22.70
22.70
22.70
5.55
-
Jul 17, 2026
23.30
23.30
22.44
22.44
5.49
-
Jul 16, 2026
23.76
23.76
23.76
23.76
5.81
-
Jul 15, 2026
22.75
22.75
22.59
22.59
5.53
700
Jul 14, 2026
23.97
23.97
23.97
23.97
5.87
-
Jul 13, 2026
23.26
23.26
23.01
23.01
5.63
-
Jul 10, 2026
23.10
23.35
23.10
23.35
5.71
-
Jul 9, 2026
23.44
23.44
23.44
23.44
5.74
-
Jul 8, 2026
23.40
23.40
23.25
23.25
5.69
-
Jul 7, 2026
23.29
23.29
22.91
22.91
5.61
765
Jul 6, 2026
23.20
23.20
23.12
23.12
5.66
-
Jul 3, 2026
22.27
22.31
22.27
22.31
5.46
-
Jul 2, 2026
22.51
22.51
22.51
22.51
5.51
-
Jul 1, 2026
21.28
21.86
21.28
21.85
5.35
120
Jun 30, 2026
21.56
21.56
21.24
21.24
5.20
701
Jun 29, 2026
21.55
22.10
21.55
22.10
5.41
150
Jun 26, 2026
20.39
20.47
20.39
20.47
5.01
-
Jun 25, 2026
20.38
20.38
19.70
19.70
4.82
1,500
Jun 24, 2026
20.69
20.69
20.58
20.58
5.04
1,100
Jun 23, 2026
19.91
19.91
19.91
19.91
4.87
-
Jun 22, 2026
20.00
20.13
20.00
20.02
4.90
715
Jun 19, 2026
20.00
20.00
20.00
20.00
4.89
-
Jun 18, 2026
20.99
22.11
20.99
21.52
5.27
628
Jun 17, 2026
20.46
20.46
20.46
20.46
5.01
-
Jun 16, 2026
20.48
20.65
20.22
20.65
5.05
1,560
Jun 15, 2026
20.45
20.45
20.13
20.13
4.93
-
Jun 12, 2026
21.24
21.24
21.10
21.10
5.16
920
Jun 11, 2026
21.35
21.42
21.35
21.42
5.24
12
Jun 10, 2026
21.30
21.50
21.30
21.50
5.26
750
Jun 9, 2026
22.09
22.09
20.71
21.09
5.16
603
Jun 8, 2026
22.10
22.58
22.10
22.58
5.53
-
Jun 5, 2026
22.64
22.64
22.10
22.10
5.41
-
Jun 4, 2026
22.44
22.94
22.44
22.53
5.51
350
Jun 3, 2026
22.90
22.90
22.81
22.81
5.58
-
Jun 2, 2026
23.70
24.10
23.70
23.91
5.85
4,002
Jun 1, 2026
23.72
24.00
23.72
24.00
5.87
510
May 29, 2026
22.13
22.19
22.13
22.19
5.43
-
May 28, 2026
22.10
22.66
22.10
22.23
5.44
50
May 27, 2026
22.10
22.61
22.10
22.61
5.53
600
May 26, 2026
22.10
22.16
22.10
22.16
5.42
-
May 25, 2026
22.40
22.40
22.10
22.10
5.41
423
May 22, 2026
22.08
22.54
21.87
22.50
5.51
748
May 21, 2026
22.22
22.22
22.21
22.21
5.44
-
May 20, 2026
22.04
22.67
22.04
22.67
5.55
-
May 19, 2026
22.92
22.92
22.92
22.92
5.61
-
May 18, 2026
22.67
22.90
22.43
22.43
5.49
828
May 15, 2026
21.36
21.69
21.36
21.69
5.31
-
May 14, 2026
21.66
21.89
21.66
21.89
5.36
185
May 13, 2026
22.42
22.42
22.42
22.42
5.49
-
May 12, 2026
22.00
22.36
22.00
22.36
5.47
170
May 11, 2026
22.08
22.40
22.08
22.40
5.48
-
May 8, 2026
22.76
22.76
22.75
22.75
5.57
-
May 7, 2026
22.20
22.20
22.20
22.20
5.43
22
May 6, 2026
22.45
22.52
22.45
22.52
5.51
75
May 5, 2026
22.04
22.28
21.79
21.79
5.33
600
May 4, 2026
22.01
22.03
22.01
22.03
5.39
-
Apr 30, 2026
22.09
22.56
21.82
22.56
5.52
255
Apr 29, 2026
23.70
24.20
23.70
24.20
5.92
100
Apr 28, 2026
23.60
23.73
23.60
23.68
5.79
100
Apr 27, 2026
24.37
24.91
24.37
24.91
6.10
-
Apr 24, 2026
24.08
24.67
24.08
24.67
6.04
60
Apr 23, 2026
22.73
27.60
22.73
25.81
6.32
290
Apr 22, 2026
23.82
24.04
23.82
24.04
5.88
-
Apr 21, 2026
23.51
24.03
23.31
23.31
5.70
726
Apr 20, 2026
23.35
23.35
23.12
23.12
5.66
420
Apr 17, 2026
23.20
23.46
23.20
23.46
5.74
200
Apr 16, 2026
22.75
23.19
22.75
22.93
5.61
42
Apr 15, 2026
22.46
22.73
22.46
22.73
5.56
-
Apr 14, 2026
21.63
22.00
21.63
22.00
5.38
-
Apr 13, 2026
20.73
20.73
20.73
20.73
5.07
-
Apr 10, 2026
20.70
20.90
20.61
20.61
5.04
507
Apr 9, 2026
21.50
21.54
21.50
21.54
5.27
240
Apr 8, 2026
22.33
22.71
22.33
22.71
5.56
67
Apr 7, 2026
21.84
21.84
21.84
21.84
5.34
-
Apr 2, 2026
21.47
21.73
21.20
21.20
5.19
90
Apr 1, 2026
21.61
22.02
21.61
21.90
5.36
2,000
Mar 31, 2026
20.97
21.26
20.97
21.26
5.20
288
Mar 30, 2026
0.1251184
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
20.23
20.51
20.19
20.19
4.94
1,198
Mar 27, 2026
21.27
21.27
20.86
20.86
-0.28
560
Mar 26, 2026
21.14
21.49
20.84
20.84
-0.28
37
Mar 25, 2026
21.68
21.94
21.68
21.94
-0.29
-
Mar 24, 2026
21.98
22.05
21.98
22.05
-0.29
-
Mar 23, 2026
21.01
21.98
21.01
21.51
-0.29
662
Mar 20, 2026
22.02
22.02
21.21
21.21
-0.28
1,060
Mar 19, 2026
22.42
22.42
21.91
22.03
-0.29
1,110
Mar 18, 2026
22.47
22.47
22.42
22.42
-0.30
-
Mar 17, 2026
22.72
22.94
22.72
22.94
-0.31
-
Mar 16, 2026
23.08
23.21
23.08
23.21
-0.31
-
Mar 13, 2026
22.93
23.23
22.93
23.23
-0.31
-
Mar 12, 2026
22.66
22.86
22.22
22.22
-0.30
200
Mar 11, 2026
23.33
23.33
23.29
23.29
-0.31
-
Mar 10, 2026
24.47
24.47
24.45
24.45
-0.33
-
Mar 9, 2026
24.39
24.39
23.42
23.85
-0.32
1,351
Mar 6, 2026
24.11
24.11
22.90
22.90
-0.31
-
Mar 5, 2026
23.01
23.01
22.55
22.55
-0.30
-
Mar 4, 2026
22.40
23.88
22.40
23.30
-0.31
150
Mar 3, 2026
22.35
22.35
20.92
21.50
-0.29
218
Mar 2, 2026
22.94
22.95
22.94
22.95
-0.31
-
Feb 27, 2026
23.42
23.42
23.29
23.29
-0.31
-
Feb 26, 2026
21.83
22.24
21.83
22.22
-0.30
400
Feb 25, 2026
20.30
20.80
20.30
20.80
-0.28
1,100
Feb 24, 2026
19.95
19.95
19.81
19.81
-0.26
-
Feb 23, 2026
21.15
21.15
21.05
21.05
-0.28
-
Feb 20, 2026
21.72
21.72
21.05
21.05
-0.28
2,275
Feb 19, 2026
21.80
22.10
21.80
21.80
-0.29
1,503
Feb 18, 2026
22.00
22.00
21.94
21.94
-0.29
-
Feb 17, 2026
21.91
21.91
21.83
21.83
-0.29
-
Feb 16, 2026
22.89
22.89
22.78
22.78
-0.30
1,062
Feb 13, 2026
22.20
22.86
22.20
22.86
-0.31
124
Feb 12, 2026
24.40
24.55
24.40
24.55
-0.33
40
Feb 11, 2026
27.08
27.08
27.07
27.07
-0.36
-
Feb 10, 2026
25.89
26.90
25.89
26.90
-0.36
-
Feb 9, 2026
23.80
24.70
23.80
24.70
-0.33
10
Feb 6, 2026
23.02
23.38
23.02
23.38
-0.31
100
Feb 5, 2026
23.53
24.03
23.53
23.61
-0.32
233
Feb 4, 2026
25.24
26.01
24.75
24.75
-0.33
902
Feb 3, 2026
29.22
29.22
28.22
28.37
-0.38
430
Feb 2, 2026
28.30
29.00
28.30
29.00
-0.39
245
Jan 30, 2026
28.05
28.40
28.05
28.40
-0.38
118
Jan 29, 2026
29.92
29.92
27.90
27.91
-0.37
37
Jan 28, 2026
30.22
31.42
30.22
31.42
-0.42
-
Jan 27, 2026
30.66
31.09
30.41
30.41
-0.41
520
Jan 26, 2026
30.50
30.50
29.50
29.50
-0.39
750
Jan 23, 2026
30.90
30.90
30.77
30.77
-0.41
406
Jan 22, 2026
30.49
30.49
30.40
30.40
-0.41
-
Jan 21, 2026
30.89
30.95
30.85
30.85
-0.41
100
Jan 20, 2026
31.45
31.45
31.20
31.20
-0.42
-
Jan 19, 2026
32.11
32.25
32.01
32.25
-0.43
10
Jan 16, 2026
31.82
31.82
31.73
31.81
-0.43
420
Jan 15, 2026
31.81
31.81
31.54
31.54
-0.42
-
Jan 14, 2026
32.05
32.30
31.58
31.58
-0.42
300
Jan 13, 2026
31.58
32.03
31.49
31.49
-0.42
100
Jan 12, 2026
31.22
31.49
31.22
31.49
-0.42
-
Jan 9, 2026
30.93
31.08
30.03
30.93
-0.41
1,300
Jan 8, 2026
30.61
31.03
30.61
31.03
-0.41
-
Jan 7, 2026
30.35
30.35
30.16
30.16
-0.40
-
Jan 6, 2026
30.75
30.75
30.71
30.71
-0.41
-
Jan 5, 2026
29.50
29.57
29.50
29.57
-0.40
-
Jan 2, 2026
28.52
28.99
28.50
28.50
-0.38
52
Dec 30, 2025
28.65
28.65
28.56
28.56
-0.38
-
Dec 29, 2025
28.10
28.36
28.10
28.36
-0.38
1,811
Dec 23, 2025
29.34
29.98
29.19
29.19
-0.39
32
Dec 22, 2025
29.01
29.01
28.40
28.40
-0.38
1,550
Dec 19, 2025
29.43
29.43
29.01
29.01
-0.39
257
Dec 18, 2025
28.52
28.52
28.52
28.52
-0.38
-
Dec 17, 2025
29.82
29.82
29.19
29.19
-0.39
-
Dec 16, 2025
29.49
29.49
29.47
29.47
-0.39
-
Dec 15, 2025
29.93
29.93
29.66
29.66
-0.40
-
Dec 12, 2025
29.91
30.11
29.58
29.58
-0.40
9
Dec 11, 2025
30.06
30.06
29.81
29.81
-0.40
-
Dec 10, 2025
30.50
30.50
30.14
30.17
-0.40
664
Dec 9, 2025
30.72
30.72
30.50
30.50
-0.41
-
Dec 8, 2025
31.20
31.20
30.69
30.69
-0.41
-
Dec 5, 2025
31.43
31.43
31.37
31.41
-0.42
14
Dec 4, 2025
30.97
31.31
30.97
31.31
-0.42
400
Dec 3, 2025
31.48
31.48
31.41
31.41
-0.42
-
Dec 2, 2025
31.70
31.70
31.56
31.56
-0.42
-
Dec 1, 2025
31.19
31.19
30.50
30.50
-0.41
50
Nov 28, 2025
32.34
32.34
31.83
31.83
-0.43
230
Nov 27, 2025
32.40
32.43
32.40
32.43
-0.43
-
Nov 26, 2025
32.95
33.77
32.95
33.45
-0.45
100
Nov 25, 2025
32.99
33.40
32.99
33.40
-0.45
-
Nov 24, 2025
33.07
33.07
32.91
32.91
-0.44
-
Nov 21, 2025
33.36
33.36
33.14
33.14
-0.44
-
Nov 20, 2025
32.73
32.73
31.89
31.89
-0.43
-
Nov 19, 2025
31.68
31.89
31.68
31.89
-0.43
-
Nov 18, 2025
30.61
30.63
30.61
30.63
-0.41
-
Nov 17, 2025
32.41
33.33
32.31
32.31
-0.43
150
Nov 14, 2025
32.34
32.44
32.34
32.38
-0.43
5
Nov 13, 2025
33.06
33.62
32.22
32.22
-0.43
170
Nov 12, 2025
32.22
33.00
32.22
32.22
-0.43
156
Nov 11, 2025
32.00
32.03
31.36
31.36
-0.42
250
Nov 10, 2025
31.27
31.72
31.27
31.28
-0.42
3,481
Nov 7, 2025
30.62
30.62
30.50
30.50
-0.41
-
Nov 6, 2025
31.29
31.89
31.29
31.41
-0.42
40
Nov 5, 2025
31.75
32.19
31.75
32.19
-0.43
440
Nov 4, 2025
31.32
31.32
31.32
31.32
-0.42
-
Nov 3, 2025
30.92
32.20
30.92
31.22
-0.42
243
Oct 31, 2025
31.79
31.79
31.49
31.49
-0.42
304
Oct 30, 2025
32.30
32.51
32.30
32.51
-0.43
-
