UK markets closed

Northern Data AG (NB2.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
26.85+0.75 (+2.87%)
At close: 05:36PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202426.6527.2025.9526.8526.8573,363
27 Mar 202427.0527.2025.9026.1026.1058,855
26 Mar 202428.3028.5027.0027.1527.1536,387
25 Mar 202427.1028.0026.6027.6527.6551,413
22 Mar 202426.3528.5026.3526.9526.95131,130
21 Mar 202426.9027.4525.5026.4026.40145,109
20 Mar 202425.5026.2525.4525.9025.9074,791
19 Mar 202426.6526.6525.3025.7525.75112,287
18 Mar 202426.4027.1026.4027.0027.0053,662
15 Mar 202427.4027.4026.1026.5026.50156,249
14 Mar 202428.0529.4527.2027.2027.2081,311
13 Mar 202429.0029.5028.1528.7528.7583,522
12 Mar 202429.9529.9528.0028.5528.5585,434
11 Mar 202430.8031.7529.1030.2530.2594,230
08 Mar 202429.6030.4529.0029.8029.8048,517
07 Mar 202429.6030.5029.0529.3529.3538,614
06 Mar 202429.9030.3028.6529.2529.2566,100
05 Mar 202430.7030.7529.2529.5029.5083,883
04 Mar 202431.0532.5030.7530.9530.9584,034
01 Mar 202430.5030.8029.5530.2030.2079,695
29 Feb 202432.8033.3030.6530.9530.95255,180
28 Feb 202432.0033.3031.0033.0533.05182,483
27 Feb 202429.1033.2529.0031.5031.50399,024
26 Feb 202426.1028.4026.1028.1528.1599,144
23 Feb 202426.4526.5025.6026.3026.3047,755
22 Feb 202427.2027.2026.2026.7526.7547,186
21 Feb 202426.4527.0026.0026.2526.2551,815
20 Feb 202427.0527.6526.2527.0027.00102,333
19 Feb 202428.7529.3527.0527.6527.6584,302
16 Feb 202429.9529.9528.1028.7528.7594,715
15 Feb 202429.4031.0029.1530.0030.00113,609
14 Feb 202426.8030.0526.7529.5029.50185,740
13 Feb 202426.7028.3026.0526.9026.90107,247
12 Feb 202426.2527.4026.0527.4027.4084,235
09 Feb 202425.0026.5024.8026.1026.10124,137
08 Feb 202425.5026.1524.7525.4025.4051,706
07 Feb 202423.9525.3023.9024.8524.8554,353
06 Feb 202424.3024.6523.8524.2524.2540,180
05 Feb 202425.9525.9524.1024.5024.50157,352
02 Feb 202426.1526.8525.8526.2026.2075,734
01 Feb 202427.8528.0026.6026.8026.8041,049
31 Jan 202427.3028.3026.9028.0028.0082,357
30 Jan 202427.4028.4026.9527.5027.5069,309
29 Jan 202426.5027.4526.3527.1527.1546,703
26 Jan 202426.0026.5025.6526.1026.1033,533
25 Jan 202426.0526.2525.4526.0026.0043,446
24 Jan 202426.6526.9025.9526.1026.1042,458
23 Jan 202426.2526.5025.7526.0526.0531,650
22 Jan 202426.2026.7025.8526.3526.3528,084
19 Jan 202426.8027.1025.9526.2026.2052,403
18 Jan 202426.9527.0026.2026.7526.7545,729
17 Jan 202427.0027.5026.6027.0027.0053,602
16 Jan 202428.4528.7027.3027.8027.8049,532
15 Jan 202428.5029.6027.7528.0028.0053,360
12 Jan 202428.8029.5527.6528.4528.45108,059
11 Jan 202430.2032.3027.7528.2028.20323,116
10 Jan 202429.6530.0528.7030.0030.00119,628
09 Jan 202427.5029.7527.4529.4029.40185,458
08 Jan 202424.8027.4524.7027.3027.3095,276
05 Jan 202424.8025.4524.2525.0025.0047,449
04 Jan 202424.8525.8024.5024.9524.9561,161
03 Jan 202426.2026.2023.5024.5524.5584,824
02 Jan 202426.8527.4526.3526.5526.5540,913
29 Dec 202325.7526.3024.9026.3026.3022,627
28 Dec 202326.0026.3024.8025.4525.4529,705
27 Dec 202325.0526.2024.9025.9025.9033,870
22 Dec 202325.0525.7524.6524.9524.9529,308
21 Dec 202324.4025.8024.0024.9024.9039,028
20 Dec 202325.0025.9024.0025.3025.3060,751
19 Dec 202323.5525.5523.5524.8024.8059,499
18 Dec 202324.0524.3523.0023.5023.5053,156
15 Dec 202325.7026.2023.7023.8023.8097,332
14 Dec 202326.4027.3525.2026.0526.0559,275
13 Dec 202326.0026.8024.9525.2525.2538,725
12 Dec 202327.1027.2025.7526.1026.1024,598
11 Dec 202327.7028.2526.6526.6526.6551,553
08 Dec 202327.2029.4027.2028.5028.5071,072
07 Dec 202326.2527.7025.6027.3027.3070,217
06 Dec 202325.6026.7025.6026.2026.2053,857
05 Dec 202325.3526.0524.5025.7525.7554,666
04 Dec 202324.7526.0024.5025.4025.40104,970
01 Dec 202324.8024.8023.8024.3024.3033,814
30 Nov 202325.0525.2524.2524.5024.5082,757
29 Nov 202324.9526.8024.7525.0025.00126,663
28 Nov 202323.4025.0023.4024.7524.7549,225
27 Nov 202323.4024.4522.8523.1523.1539,292
24 Nov 202322.9523.6022.3523.3023.3033,301
23 Nov 202322.2023.3022.2023.0023.0064,314
22 Nov 202321.6023.0021.3022.3522.3544,258
21 Nov 202323.4023.4520.9021.2521.2581,606
20 Nov 202324.0025.0023.5023.5023.5029,830
17 Nov 202322.9523.7522.4023.6023.6041,464
16 Nov 202324.6025.4022.9023.1023.1042,624
15 Nov 202323.4524.1523.1023.6523.6552,882
14 Nov 202323.0023.2022.4022.7522.7577,217
13 Nov 202325.9026.0022.5523.3523.35109,693
10 Nov 202325.8026.1024.6525.0025.0055,215
09 Nov 202326.8527.9525.6027.0027.0090,023
08 Nov 202328.0028.3026.6026.9526.9548,696
07 Nov 202330.0530.3527.4527.5027.5081,630
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...