Northern Data AG (NB2.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 24.20 | 26.70 | 24.20 | 26.20 | 26.20 | 84,913 |
| 25 Apr 2024 | 23.55 | 23.55 | 22.45 | 23.10 | 23.10 | 40,038 |
| 24 Apr 2024 | 23.30 | 24.30 | 22.90 | 23.75 | 23.75 | 83,259 |
| 23 Apr 2024 | 22.85 | 23.70 | 22.70 | 23.40 | 23.40 | 129,688 |
| 22 Apr 2024 | 21.30 | 22.80 | 21.30 | 22.40 | 22.40 | 98,289 |
| 19 Apr 2024 | 20.90 | 21.10 | 20.20 | 21.10 | 21.10 | 93,617 |
| 18 Apr 2024 | 20.10 | 21.30 | 19.96 | 20.95 | 20.95 | 43,059 |
| 17 Apr 2024 | 20.10 | 20.35 | 19.96 | 20.05 | 20.05 | 46,563 |
| 16 Apr 2024 | 20.00 | 20.25 | 19.60 | 20.15 | 20.15 | 61,143 |
| 15 Apr 2024 | 20.10 | 20.70 | 20.10 | 20.30 | 20.30 | 61,371 |
| 12 Apr 2024 | 21.75 | 21.75 | 20.15 | 20.30 | 20.30 | 68,720 |
| 11 Apr 2024 | 20.80 | 21.65 | 20.80 | 21.60 | 21.60 | 82,115 |
| 10 Apr 2024 | 21.55 | 21.90 | 20.40 | 21.00 | 21.00 | 107,844 |
| 09 Apr 2024 | 22.00 | 22.25 | 21.25 | 21.50 | 21.50 | 136,984 |
| 08 Apr 2024 | 22.25 | 23.20 | 22.05 | 22.10 | 22.10 | 79,304 |
| 05 Apr 2024 | 22.05 | 22.25 | 21.05 | 22.05 | 22.05 | 184,531 |
| 04 Apr 2024 | 21.80 | 22.05 | 21.30 | 21.80 | 21.80 | 119,323 |
| 03 Apr 2024 | 23.75 | 23.75 | 21.60 | 22.15 | 22.15 | 156,116 |
| 02 Apr 2024 | 26.60 | 26.80 | 23.00 | 23.00 | 23.00 | 183,962 |
| 28 Mar 2024 | 26.65 | 27.20 | 25.95 | 26.85 | 26.85 | 73,363 |
| 27 Mar 2024 | 27.05 | 27.20 | 25.90 | 26.10 | 26.10 | 58,855 |
| 26 Mar 2024 | 28.30 | 28.50 | 27.00 | 27.15 | 27.15 | 36,387 |
| 25 Mar 2024 | 27.10 | 28.00 | 26.60 | 27.65 | 27.65 | 51,413 |
| 22 Mar 2024 | 26.35 | 28.50 | 26.35 | 26.95 | 26.95 | 131,130 |
| 21 Mar 2024 | 26.90 | 27.45 | 25.50 | 26.40 | 26.40 | 145,109 |
| 20 Mar 2024 | 25.50 | 26.25 | 25.45 | 25.90 | 25.90 | 74,791 |
| 19 Mar 2024 | 26.65 | 26.65 | 25.30 | 25.75 | 25.75 | 112,287 |
| 18 Mar 2024 | 26.40 | 27.10 | 26.40 | 27.00 | 27.00 | 53,662 |
| 15 Mar 2024 | 27.40 | 27.40 | 26.10 | 26.50 | 26.50 | 156,249 |
| 14 Mar 2024 | 28.05 | 29.45 | 27.20 | 27.20 | 27.20 | 81,311 |
| 13 Mar 2024 | 29.00 | 29.50 | 28.15 | 28.75 | 28.75 | 83,522 |
| 12 Mar 2024 | 29.95 | 29.95 | 28.00 | 28.55 | 28.55 | 85,434 |
| 11 Mar 2024 | 30.80 | 31.75 | 29.10 | 30.25 | 30.25 | 94,230 |
| 08 Mar 2024 | 29.60 | 30.45 | 29.00 | 29.80 | 29.80 | 48,517 |
| 07 Mar 2024 | 29.60 | 30.50 | 29.05 | 29.35 | 29.35 | 38,614 |
| 06 Mar 2024 | 29.90 | 30.30 | 28.65 | 29.25 | 29.25 | 66,100 |
| 05 Mar 2024 | 30.70 | 30.75 | 29.25 | 29.50 | 29.50 | 83,883 |
| 04 Mar 2024 | 31.05 | 32.50 | 30.75 | 30.95 | 30.95 | 84,034 |
| 01 Mar 2024 | 30.50 | 30.80 | 29.55 | 30.20 | 30.20 | 79,695 |
| 29 Feb 2024 | 32.80 | 33.30 | 30.65 | 30.95 | 30.95 | 255,180 |
| 28 Feb 2024 | 32.00 | 33.30 | 31.00 | 33.05 | 33.05 | 182,483 |
| 27 Feb 2024 | 29.10 | 33.25 | 29.00 | 31.50 | 31.50 | 399,024 |
| 26 Feb 2024 | 26.10 | 28.40 | 26.10 | 28.15 | 28.15 | 99,144 |
| 23 Feb 2024 | 26.45 | 26.50 | 25.60 | 26.30 | 26.30 | 47,755 |
| 22 Feb 2024 | 27.20 | 27.20 | 26.20 | 26.75 | 26.75 | 47,186 |
| 21 Feb 2024 | 26.45 | 27.00 | 26.00 | 26.25 | 26.25 | 51,815 |
| 20 Feb 2024 | 27.05 | 27.65 | 26.25 | 27.00 | 27.00 | 102,333 |
| 19 Feb 2024 | 28.75 | 29.35 | 27.05 | 27.65 | 27.65 | 84,302 |
| 16 Feb 2024 | 29.95 | 29.95 | 28.10 | 28.75 | 28.75 | 94,715 |
| 15 Feb 2024 | 29.40 | 31.00 | 29.15 | 30.00 | 30.00 | 113,609 |
| 14 Feb 2024 | 26.80 | 30.05 | 26.75 | 29.50 | 29.50 | 185,740 |
| 13 Feb 2024 | 26.70 | 28.30 | 26.05 | 26.90 | 26.90 | 107,247 |
| 12 Feb 2024 | 26.25 | 27.40 | 26.05 | 27.40 | 27.40 | 84,235 |
| 09 Feb 2024 | 25.00 | 26.50 | 24.80 | 26.10 | 26.10 | 124,137 |
| 08 Feb 2024 | 25.50 | 26.15 | 24.75 | 25.40 | 25.40 | 51,706 |
| 07 Feb 2024 | 23.95 | 25.30 | 23.90 | 24.85 | 24.85 | 54,353 |
| 06 Feb 2024 | 24.30 | 24.65 | 23.85 | 24.25 | 24.25 | 40,180 |
| 05 Feb 2024 | 25.95 | 25.95 | 24.10 | 24.50 | 24.50 | 157,352 |
| 02 Feb 2024 | 26.15 | 26.85 | 25.85 | 26.20 | 26.20 | 75,734 |
| 01 Feb 2024 | 27.85 | 28.00 | 26.60 | 26.80 | 26.80 | 41,049 |
| 31 Jan 2024 | 27.30 | 28.30 | 26.90 | 28.00 | 28.00 | 82,357 |
| 30 Jan 2024 | 27.40 | 28.40 | 26.95 | 27.50 | 27.50 | 69,309 |
| 29 Jan 2024 | 26.50 | 27.45 | 26.35 | 27.15 | 27.15 | 46,703 |
| 26 Jan 2024 | 26.00 | 26.50 | 25.65 | 26.10 | 26.10 | 33,533 |
| 25 Jan 2024 | 26.05 | 26.25 | 25.45 | 26.00 | 26.00 | 43,446 |
| 24 Jan 2024 | 26.65 | 26.90 | 25.95 | 26.10 | 26.10 | 42,458 |
| 23 Jan 2024 | 26.25 | 26.50 | 25.75 | 26.05 | 26.05 | 31,650 |
| 22 Jan 2024 | 26.20 | 26.70 | 25.85 | 26.35 | 26.35 | 28,084 |
| 19 Jan 2024 | 26.80 | 27.10 | 25.95 | 26.20 | 26.20 | 52,403 |
| 18 Jan 2024 | 26.95 | 27.00 | 26.20 | 26.75 | 26.75 | 45,729 |
| 17 Jan 2024 | 27.00 | 27.50 | 26.60 | 27.00 | 27.00 | 53,602 |
| 16 Jan 2024 | 28.45 | 28.70 | 27.30 | 27.80 | 27.80 | 49,532 |
| 15 Jan 2024 | 28.50 | 29.60 | 27.75 | 28.00 | 28.00 | 53,360 |
| 12 Jan 2024 | 28.80 | 29.55 | 27.65 | 28.45 | 28.45 | 108,059 |
| 11 Jan 2024 | 30.20 | 32.30 | 27.75 | 28.20 | 28.20 | 323,116 |
| 10 Jan 2024 | 29.65 | 30.05 | 28.70 | 30.00 | 30.00 | 119,628 |
| 09 Jan 2024 | 27.50 | 29.75 | 27.45 | 29.40 | 29.40 | 185,458 |
| 08 Jan 2024 | 24.80 | 27.45 | 24.70 | 27.30 | 27.30 | 95,276 |
| 05 Jan 2024 | 24.80 | 25.45 | 24.25 | 25.00 | 25.00 | 47,449 |
| 04 Jan 2024 | 24.85 | 25.80 | 24.50 | 24.95 | 24.95 | 61,161 |
| 03 Jan 2024 | 26.20 | 26.20 | 23.50 | 24.55 | 24.55 | 84,824 |
| 02 Jan 2024 | 26.85 | 27.45 | 26.35 | 26.55 | 26.55 | 40,913 |
| 29 Dec 2023 | 25.75 | 26.30 | 24.90 | 26.30 | 26.30 | 22,627 |
| 28 Dec 2023 | 26.00 | 26.30 | 24.80 | 25.45 | 25.45 | 29,705 |
| 27 Dec 2023 | 25.05 | 26.20 | 24.90 | 25.90 | 25.90 | 33,870 |
| 22 Dec 2023 | 25.05 | 25.75 | 24.65 | 24.95 | 24.95 | 29,308 |
| 21 Dec 2023 | 24.40 | 25.80 | 24.00 | 24.90 | 24.90 | 39,028 |
| 20 Dec 2023 | 25.00 | 25.90 | 24.00 | 25.30 | 25.30 | 60,751 |
| 19 Dec 2023 | 23.55 | 25.55 | 23.55 | 24.80 | 24.80 | 59,499 |
| 18 Dec 2023 | 24.05 | 24.35 | 23.00 | 23.50 | 23.50 | 53,156 |
| 15 Dec 2023 | 25.70 | 26.20 | 23.70 | 23.80 | 23.80 | 97,332 |
| 14 Dec 2023 | 26.40 | 27.35 | 25.20 | 26.05 | 26.05 | 59,275 |
| 13 Dec 2023 | 26.00 | 26.80 | 24.95 | 25.25 | 25.25 | 38,725 |
| 12 Dec 2023 | 27.10 | 27.20 | 25.75 | 26.10 | 26.10 | 24,598 |
| 11 Dec 2023 | 27.70 | 28.25 | 26.65 | 26.65 | 26.65 | 51,553 |
| 08 Dec 2023 | 27.20 | 29.40 | 27.20 | 28.50 | 28.50 | 71,072 |
| 07 Dec 2023 | 26.25 | 27.70 | 25.60 | 27.30 | 27.30 | 70,217 |
| 06 Dec 2023 | 25.60 | 26.70 | 25.60 | 26.20 | 26.20 | 53,857 |
| 05 Dec 2023 | 25.35 | 26.05 | 24.50 | 25.75 | 25.75 | 54,666 |
| 04 Dec 2023 | 24.75 | 26.00 | 24.50 | 25.40 | 25.40 | 104,970 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.