XETRA - Delayed Quote EUR

Northern Data AG (NB2.DE)

Compare
28.05 -0.50 (-1.75%)
As of 9:59 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 28.15 28.95 28.00 28.05 28.05 6,012
Oct 29, 2024 30.00 30.50 28.40 28.55 28.55 57,017
Oct 28, 2024 29.30 29.95 28.30 29.05 29.05 72,451
Oct 25, 2024 30.45 30.65 28.90 29.40 29.40 53,902
Oct 24, 2024 30.30 31.00 30.00 30.50 30.50 67,445
Oct 23, 2024 33.00 33.55 29.60 31.05 31.05 149,622
Oct 22, 2024 34.50 34.90 32.60 33.35 33.35 111,102
Oct 21, 2024 32.50 35.45 32.25 34.80 34.80 201,931
Oct 18, 2024 28.50 33.10 28.45 31.80 31.80 356,497
Oct 17, 2024 27.00 29.75 26.50 28.40 28.40 144,241
Oct 16, 2024 26.30 26.40 25.60 26.25 26.25 39,514
Oct 15, 2024 26.60 26.85 25.95 26.25 26.25 46,831
Oct 14, 2024 26.00 26.90 25.90 26.70 26.70 62,963
Oct 11, 2024 25.70 25.95 25.60 25.85 25.85 25,522
Oct 10, 2024 25.85 25.85 25.85 25.85 25.85 -
Oct 9, 2024 26.30 26.30 25.50 25.85 25.85 35,768
Oct 8, 2024 26.10 26.90 25.70 26.40 26.40 58,143
Oct 7, 2024 26.85 27.05 25.90 26.45 26.45 58,846
Oct 4, 2024 26.70 27.40 26.70 27.00 27.00 71,235
Oct 3, 2024 26.45 27.00 26.10 26.90 26.90 42,366
Oct 2, 2024 25.75 26.60 25.70 26.50 26.50 40,485
Oct 1, 2024 25.95 26.45 25.35 25.90 25.90 64,045
Sep 30, 2024 26.20 26.60 25.30 25.55 25.55 79,467
Sep 27, 2024 26.20 26.20 25.40 26.00 26.00 60,105
Sep 26, 2024 25.00 25.75 24.90 25.50 25.50 36,569
Sep 25, 2024 24.90 25.20 24.45 24.75 24.75 39,351
Sep 24, 2024 25.85 26.35 24.55 24.80 24.80 47,457
Sep 23, 2024 25.35 26.65 25.25 25.80 25.80 38,703
Sep 20, 2024 26.15 26.20 25.15 25.15 25.15 225,763
Sep 19, 2024 27.25 27.60 26.20 26.45 26.45 43,131
Sep 18, 2024 27.05 27.05 26.25 26.60 26.60 23,211
Sep 17, 2024 27.00 27.90 26.50 26.95 26.95 42,448
Sep 16, 2024 29.00 29.00 26.70 26.75 26.75 76,319
Sep 13, 2024 28.25 28.25 28.25 28.25 28.25 -
Sep 12, 2024 28.20 28.70 27.85 28.25 28.25 53,376
Sep 11, 2024 28.05 28.25 27.75 28.00 28.00 102,838
Sep 10, 2024 28.00 28.30 27.75 28.00 28.00 41,611
Sep 9, 2024 27.35 28.45 27.25 28.00 28.00 60,972
Sep 6, 2024 27.05 27.90 26.60 27.50 27.50 70,191
Sep 5, 2024 26.75 27.45 26.40 26.90 26.90 38,545
Sep 4, 2024 27.15 27.50 26.10 26.85 26.85 74,295
Sep 3, 2024 27.25 28.50 27.25 27.80 27.80 65,189
Sep 2, 2024 27.10 27.60 26.55 27.60 27.60 61,029
Aug 30, 2024 28.35 28.75 27.15 27.25 27.25 199,525
Aug 29, 2024 27.90 29.55 27.65 28.50 28.50 121,020
Aug 28, 2024 26.90 28.30 26.90 28.05 28.05 192,506
Aug 27, 2024 26.45 27.85 26.35 27.50 27.50 153,049
Aug 26, 2024 26.10 26.70 26.00 26.30 26.30 83,346
Aug 23, 2024 26.10 26.45 25.85 26.05 26.05 80,251
Aug 22, 2024 25.60 26.60 25.50 26.05 26.05 89,650
Aug 21, 2024 24.90 26.05 24.80 25.60 25.60 110,250
Aug 20, 2024 25.00 26.45 25.00 25.65 25.65 143,850
Aug 19, 2024 24.30 25.30 24.00 25.10 25.10 71,061
Aug 16, 2024 22.95 25.10 22.95 24.00 24.00 203,789
Aug 15, 2024 21.25 23.40 21.05 23.15 23.15 190,484
Aug 14, 2024 21.20 21.35 21.00 21.15 21.15 68,063
Aug 13, 2024 20.95 21.20 20.85 21.10 21.10 61,846
Aug 12, 2024 20.40 21.10 20.40 20.90 20.90 25,939
Aug 9, 2024 19.98 20.90 19.98 20.60 20.60 72,661
Aug 8, 2024 19.48 19.60 18.62 19.50 19.50 68,065
Aug 7, 2024 19.10 20.30 19.10 20.05 20.05 43,978
Aug 6, 2024 19.50 19.58 18.46 18.78 18.78 64,789
Aug 5, 2024 18.80 19.74 17.72 19.48 19.48 170,015
Aug 2, 2024 21.05 21.10 21.00 21.00 21.00 103,113
Aug 1, 2024 21.10 21.90 21.00 21.25 21.25 70,949
Jul 31, 2024 21.05 21.50 21.00 21.00 21.00 73,849
Jul 30, 2024 21.40 21.50 20.95 21.00 21.00 330,411
Jul 29, 2024 21.10 22.10 21.10 21.65 21.65 71,765
Jul 26, 2024 21.25 21.80 21.00 21.30 21.30 187,920
Jul 25, 2024 21.10 21.15 20.00 21.00 21.00 45,008
Jul 24, 2024 21.10 21.80 21.10 21.15 21.15 37,652
Jul 23, 2024 22.00 22.05 21.00 21.30 21.30 33,770
Jul 22, 2024 21.60 22.45 21.60 21.75 21.75 53,020
Jul 19, 2024 20.85 21.90 20.80 21.70 21.70 318,622
Jul 18, 2024 21.20 21.55 21.00 21.10 21.10 89,544
Jul 17, 2024 21.50 22.30 21.05 21.35 21.35 87,515
Jul 16, 2024 20.80 22.00 20.80 21.80 21.80 142,476
Jul 15, 2024 20.30 21.45 19.96 20.50 20.50 84,563
Jul 12, 2024 19.74 20.95 18.30 20.80 20.80 316,081
Jul 11, 2024 20.50 21.00 19.70 19.70 19.70 111,738
Jul 10, 2024 20.80 21.60 19.28 19.90 19.90 140,626
Jul 9, 2024 20.00 20.55 18.70 19.90 19.90 256,405
Jul 8, 2024 18.50 19.28 16.50 18.50 18.50 540,096
Jul 5, 2024 25.30 26.10 18.00 19.76 19.76 909,004
Jul 4, 2024 27.50 28.20 25.70 25.85 25.85 150,536
Jul 3, 2024 30.55 30.70 27.25 28.50 28.50 273,338
Jul 2, 2024 28.50 32.95 28.30 32.85 32.85 562,664
Jul 1, 2024 24.00 25.30 23.55 25.00 25.00 69,696
Jun 28, 2024 23.20 24.20 23.10 23.80 23.80 67,245
Jun 27, 2024 24.00 24.00 24.00 24.00 24.00 -
Jun 26, 2024 22.45 24.40 22.20 24.00 24.00 71,975
Jun 25, 2024 21.65 23.00 21.35 22.25 22.25 41,958
Jun 24, 2024 24.60 24.60 20.80 21.85 21.85 320,598
Jun 21, 2024 24.20 24.95 23.90 24.95 24.95 257,590
Jun 20, 2024 23.40 24.40 23.40 24.30 24.30 61,305
Jun 19, 2024 22.50 23.40 22.40 23.20 23.20 25,168
Jun 18, 2024 22.50 22.50 22.50 22.50 22.50 -
Jun 17, 2024 21.95 22.70 21.75 22.50 22.50 55,593
Jun 14, 2024 21.75 22.55 21.30 22.10 22.10 52,011
Jun 13, 2024 22.90 22.90 21.60 21.70 21.70 58,157
Jun 12, 2024 22.60 23.20 22.20 23.15 23.15 70,775
Jun 11, 2024 23.60 23.60 22.50 22.65 22.65 35,169
Jun 10, 2024 22.85 23.80 22.85 23.40 23.40 25,046
Jun 7, 2024 23.50 24.00 23.05 23.15 23.15 16,438
Jun 6, 2024 23.65 24.50 23.20 23.85 23.85 87,755
Jun 5, 2024 23.70 24.60 23.20 23.55 23.55 53,337
Jun 4, 2024 23.25 23.95 22.85 23.55 23.55 83,886
Jun 3, 2024 24.60 24.70 23.20 23.20 23.20 35,176
May 31, 2024 24.35 24.55 23.90 24.15 24.15 80,414
May 30, 2024 23.90 25.25 23.90 24.00 24.00 50,980
May 29, 2024 24.25 24.25 23.50 23.90 23.90 38,979
May 28, 2024 24.20 24.70 24.15 24.25 24.25 31,129
May 27, 2024 24.60 25.00 24.05 24.40 24.40 22,715
May 24, 2024 24.00 24.60 24.00 24.50 24.50 32,457
May 23, 2024 25.45 25.65 24.05 24.25 24.25 57,944
May 22, 2024 25.95 26.10 25.20 25.60 25.60 70,009
May 21, 2024 27.30 27.50 25.65 25.95 25.95 69,220
May 20, 2024 26.20 27.20 25.85 26.70 26.70 58,870
May 17, 2024 26.70 26.85 25.40 25.80 25.80 57,164
May 16, 2024 27.15 27.25 26.55 26.70 26.70 24,643
May 15, 2024 26.55 27.25 26.25 26.95 26.95 57,199
May 14, 2024 24.95 26.30 24.85 25.95 25.95 31,077
May 13, 2024 26.05 26.30 25.45 25.45 25.45 21,175
May 10, 2024 27.00 27.00 25.80 26.50 26.50 73,456
May 9, 2024 26.00 26.95 25.95 26.95 26.95 42,737
May 8, 2024 25.70 26.55 25.70 25.95 25.95 36,075
May 7, 2024 25.00 26.15 24.50 26.00 26.00 48,402
May 6, 2024 25.70 25.70 24.65 24.85 24.85 43,780
May 3, 2024 26.65 26.65 25.00 25.35 25.35 40,204
May 2, 2024 25.70 26.55 25.20 26.30 26.30 71,080
Apr 30, 2024 27.45 27.50 25.75 25.95 25.95 56,299
Apr 29, 2024 26.05 28.85 26.05 27.80 27.80 214,073
Apr 26, 2024 24.20 26.70 24.20 26.20 26.20 84,913
Apr 25, 2024 23.55 23.55 22.45 23.10 23.10 40,038
Apr 24, 2024 23.30 24.30 22.90 23.75 23.75 83,259
Apr 23, 2024 22.85 23.70 22.70 23.40 23.40 129,688
Apr 22, 2024 21.30 22.80 21.30 22.40 22.40 98,289
Apr 19, 2024 20.90 21.10 20.20 21.10 21.10 93,617
Apr 18, 2024 20.10 21.30 19.96 20.95 20.95 43,059
Apr 17, 2024 20.10 20.35 19.96 20.05 20.05 46,563
Apr 16, 2024 20.00 20.25 19.60 20.15 20.15 61,143
Apr 15, 2024 20.10 20.70 20.10 20.30 20.30 61,371
Apr 12, 2024 21.75 21.75 20.15 20.30 20.30 68,720
Apr 11, 2024 20.80 21.65 20.80 21.60 21.60 82,115
Apr 10, 2024 21.55 21.90 20.40 21.00 21.00 107,844
Apr 9, 2024 22.00 22.25 21.25 21.50 21.50 136,984
Apr 8, 2024 22.25 23.20 22.05 22.10 22.10 79,304
Apr 5, 2024 22.05 22.25 21.05 22.05 22.05 184,531
Apr 4, 2024 21.80 22.05 21.30 21.80 21.80 119,323
Apr 3, 2024 23.75 23.75 21.60 22.15 22.15 156,116
Apr 2, 2024 26.60 26.80 23.00 23.00 23.00 183,962
Mar 28, 2024 26.65 27.20 25.95 26.85 26.85 73,363
Mar 27, 2024 27.05 27.20 25.90 26.10 26.10 58,855
Mar 26, 2024 28.30 28.50 27.00 27.15 27.15 36,387
Mar 25, 2024 27.10 28.00 26.60 27.65 27.65 51,413
Mar 22, 2024 26.35 28.50 26.35 26.95 26.95 131,130
Mar 21, 2024 26.90 27.45 25.50 26.40 26.40 145,109
Mar 20, 2024 25.50 26.25 25.45 25.90 25.90 74,791
Mar 19, 2024 26.65 26.65 25.30 25.75 25.75 112,287
Mar 18, 2024 26.40 27.10 26.40 27.00 27.00 53,662
Mar 15, 2024 27.40 27.40 26.10 26.50 26.50 156,249
Mar 14, 2024 28.05 29.45 27.20 27.20 27.20 81,311
Mar 13, 2024 29.00 29.50 28.15 28.75 28.75 83,522
Mar 12, 2024 29.95 29.95 28.00 28.55 28.55 85,434
Mar 11, 2024 30.80 31.75 29.10 30.25 30.25 94,230
Mar 8, 2024 29.60 30.45 29.00 29.80 29.80 48,517
Mar 7, 2024 29.60 30.50 29.05 29.35 29.35 38,614
Mar 6, 2024 29.90 30.30 28.65 29.25 29.25 66,100
Mar 5, 2024 30.70 30.75 29.25 29.50 29.50 83,883
Mar 4, 2024 31.05 32.50 30.75 30.95 30.95 84,034
Mar 1, 2024 30.50 30.80 29.55 30.20 30.20 79,695
Feb 29, 2024 32.80 33.30 30.65 30.95 30.95 255,180
Feb 28, 2024 32.00 33.30 31.00 33.05 33.05 182,483
Feb 27, 2024 29.10 33.25 29.00 31.50 31.50 399,024
Feb 26, 2024 26.10 28.40 26.10 28.15 28.15 99,144
Feb 23, 2024 26.45 26.50 25.60 26.30 26.30 47,755
Feb 22, 2024 27.20 27.20 26.20 26.75 26.75 47,186
Feb 21, 2024 26.45 27.00 26.00 26.25 26.25 51,815
Feb 20, 2024 27.05 27.65 26.25 27.00 27.00 102,333
Feb 19, 2024 28.75 29.35 27.05 27.65 27.65 84,302
Feb 16, 2024 29.95 29.95 28.10 28.75 28.75 94,715
Feb 15, 2024 29.40 31.00 29.15 30.00 30.00 113,609
Feb 14, 2024 26.80 30.05 26.75 29.50 29.50 185,740
Feb 13, 2024 26.70 28.30 26.05 26.90 26.90 107,247
Feb 12, 2024 26.25 27.40 26.05 27.40 27.40 84,235
Feb 9, 2024 25.00 26.50 24.80 26.10 26.10 124,137
Feb 8, 2024 25.50 26.15 24.75 25.40 25.40 51,706
Feb 7, 2024 23.95 25.30 23.90 24.85 24.85 54,353
Feb 6, 2024 24.30 24.65 23.85 24.25 24.25 40,180
Feb 5, 2024 25.95 25.95 24.10 24.50 24.50 157,352
Feb 2, 2024 26.15 26.85 25.85 26.20 26.20 75,734
Feb 1, 2024 27.85 28.00 26.60 26.80 26.80 41,049
Jan 31, 2024 27.30 28.30 26.90 28.00 28.00 82,357
Jan 30, 2024 27.40 28.40 26.95 27.50 27.50 69,309
Jan 29, 2024 26.50 27.45 26.35 27.15 27.15 46,703
Jan 26, 2024 26.00 26.50 25.65 26.10 26.10 33,533
Jan 25, 2024 26.05 26.25 25.45 26.00 26.00 43,446
Jan 24, 2024 26.65 26.90 25.95 26.10 26.10 42,458
Jan 23, 2024 26.25 26.50 25.75 26.05 26.05 31,650
Jan 22, 2024 26.20 26.70 25.85 26.35 26.35 28,084
Jan 19, 2024 26.80 27.10 25.95 26.20 26.20 52,403
Jan 18, 2024 26.95 27.00 26.20 26.75 26.75 45,729
Jan 17, 2024 27.00 27.50 26.60 27.00 27.00 53,602
Jan 16, 2024 28.45 28.70 27.30 27.80 27.80 49,532
Jan 15, 2024 28.50 29.60 27.75 28.00 28.00 53,360
Jan 12, 2024 28.80 29.55 27.65 28.45 28.45 108,059
Jan 11, 2024 30.20 32.30 27.75 28.20 28.20 323,116
Jan 10, 2024 29.65 30.05 28.70 30.00 30.00 119,628
Jan 9, 2024 27.50 29.75 27.45 29.40 29.40 185,458
Jan 8, 2024 24.80 27.45 24.70 27.30 27.30 95,276
Jan 5, 2024 24.80 25.45 24.25 25.00 25.00 47,449
Jan 4, 2024 24.85 25.80 24.50 24.95 24.95 61,161
Jan 3, 2024 26.20 26.20 23.50 24.55 24.55 84,824
Jan 2, 2024 26.85 27.45 26.35 26.55 26.55 40,913
Dec 29, 2023 25.75 26.30 24.90 26.30 26.30 22,627
Dec 28, 2023 26.00 26.30 24.80 25.45 25.45 29,705
Dec 27, 2023 25.05 26.20 24.90 25.90 25.90 33,870
Dec 22, 2023 25.05 25.75 24.65 24.95 24.95 29,308
Dec 21, 2023 24.40 25.80 24.00 24.90 24.90 39,028
Dec 20, 2023 25.00 25.90 24.00 25.30 25.30 60,751
Dec 19, 2023 23.55 25.55 23.55 24.80 24.80 59,499
Dec 18, 2023 24.05 24.35 23.00 23.50 23.50 53,156
Dec 15, 2023 25.70 26.20 23.70 23.80 23.80 97,332
Dec 14, 2023 26.40 27.35 25.20 26.05 26.05 59,275
Dec 13, 2023 26.00 26.80 24.95 25.25 25.25 38,725
Dec 12, 2023 27.10 27.20 25.75 26.10 26.10 24,598
Dec 11, 2023 27.70 28.25 26.65 26.65 26.65 51,553
Dec 8, 2023 27.20 29.40 27.20 28.50 28.50 71,072
Dec 7, 2023 26.25 27.70 25.60 27.30 27.30 70,217
Dec 6, 2023 25.60 26.70 25.60 26.20 26.20 53,857
Dec 5, 2023 25.35 26.05 24.50 25.75 25.75 54,666
Dec 4, 2023 24.75 26.00 24.50 25.40 25.40 104,970
Dec 1, 2023 24.80 24.80 23.80 24.30 24.30 33,814
Nov 30, 2023 25.05 25.25 24.25 24.50 24.50 82,757
Nov 29, 2023 24.95 26.80 24.75 25.00 25.00 126,663
Nov 28, 2023 23.40 25.00 23.40 24.75 24.75 49,225
Nov 27, 2023 23.40 24.45 22.85 23.15 23.15 39,292
Nov 24, 2023 22.95 23.60 22.35 23.30 23.30 33,301
Nov 23, 2023 22.20 23.30 22.20 23.00 23.00 64,314
Nov 22, 2023 21.60 23.00 21.30 22.35 22.35 44,258
Nov 21, 2023 23.40 23.45 20.90 21.25 21.25 81,606
Nov 20, 2023 24.00 25.00 23.50 23.50 23.50 29,830
Nov 17, 2023 22.95 23.75 22.40 23.60 23.60 41,464
Nov 16, 2023 24.60 25.40 22.90 23.10 23.10 42,624
Nov 15, 2023 23.45 24.15 23.10 23.65 23.65 52,882
Nov 14, 2023 23.00 23.20 22.40 22.75 22.75 77,217
Nov 13, 2023 25.90 26.00 22.55 23.35 23.35 109,693
Nov 10, 2023 25.80 26.10 24.65 25.00 25.00 55,215
Nov 9, 2023 26.85 27.95 25.60 27.00 27.00 90,023
Nov 8, 2023 28.00 28.30 26.60 26.95 26.95 48,696
Nov 7, 2023 30.05 30.35 27.45 27.50 27.50 81,630
Nov 6, 2023 29.75 30.85 29.15 29.60 29.60 71,820
Nov 3, 2023 29.00 29.95 28.05 29.30 29.30 29,770
Nov 2, 2023 29.00 30.75 28.40 29.65 29.65 85,626
Nov 1, 2023 27.80 28.60 26.60 28.45 28.45 30,280
Oct 31, 2023 28.30 28.60 27.50 27.80 27.80 34,750
Oct 30, 2023 28.20 29.20 28.00 28.05 28.05 49,544

Related Tickers