Canada markets open in 4 hours 2 minutes

Northern Data AG (NB2.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
25.05+0.30 (+1.21%)
As of 10:25AM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202424.8525.0524.8525.0525.0545
May 06, 202425.5525.5524.7024.7524.75-
May 03, 202426.6026.6024.9524.9524.95-
May 02, 202425.4526.5025.4526.5026.50-
Apr 30, 202427.8027.8025.6525.6525.65-
Apr 29, 202425.5528.2025.5527.8527.85-
Apr 26, 202423.7526.2023.7525.1025.10-
Apr 25, 202423.4523.4522.9023.2023.20-
Apr 24, 202422.9524.1022.9523.3523.35-
Apr 23, 202422.6023.5022.6023.5023.50-
Apr 22, 202421.4522.7521.4522.7522.75-
Apr 19, 202421.0521.4020.4021.0521.05-
Apr 18, 202420.2021.3020.2021.3021.30-
Apr 17, 202420.0520.2520.0520.1020.10-
Apr 16, 202419.9020.1519.6420.1020.10-
Apr 15, 202419.8820.5019.8820.3020.30-
Apr 12, 202421.6521.6520.1020.1020.1045
Apr 11, 202421.3521.6520.8521.6521.65-
Apr 10, 202421.4021.7020.8521.1021.10-
Apr 09, 202422.2522.2521.4021.5021.50-
Apr 08, 202422.2523.1522.2522.3022.30-
Apr 05, 202422.5022.5021.1022.2522.25-
Apr 04, 202421.9522.6521.3522.6522.65-
Apr 03, 202423.5523.5522.0022.0522.05-
Apr 02, 202426.5026.5023.0023.7523.75-
Mar 28, 202426.1527.0026.0526.8526.85-
Mar 27, 202427.0027.0026.0026.2526.25-
Mar 26, 202428.0528.4027.1527.1527.15-
Mar 25, 202427.2528.0026.7028.0028.00-
Mar 22, 202426.4028.4026.4027.2027.20-
Mar 21, 202427.6027.6025.7526.4526.45-
Mar 20, 202425.7028.6025.6528.6028.60-
Mar 19, 202426.7526.7525.4525.9025.90-
Mar 18, 202426.7527.3526.4527.3527.35-
Mar 15, 202426.9527.2026.2526.8526.85-
Mar 14, 202429.0529.0527.3027.3527.35-
Mar 13, 202429.1529.1528.3528.8028.80-
Mar 12, 202430.0030.0028.1028.3528.35-
Mar 11, 202430.8031.2529.5529.9529.95-
Mar 08, 202429.5030.0529.3030.0530.05-
Mar 07, 202429.4530.5529.2029.6529.65-
Mar 06, 202429.5030.0528.9029.9029.9015
Mar 05, 202431.6531.6528.7528.7528.75-
Mar 04, 202430.8032.8030.8032.5532.55400
Mar 01, 202430.7030.7029.9530.2530.2561
Feb 29, 202433.6533.6530.6030.7030.70-
Feb 28, 202431.1533.0031.1532.1532.15-
Feb 27, 202429.3032.2029.3030.9030.9018
Feb 26, 202426.0528.5026.0528.5028.50-
Feb 23, 202427.0027.0025.7025.7025.70-
Feb 22, 202426.5027.1026.3027.0527.05-
Feb 21, 202426.9526.9526.0026.4026.40-
Feb 20, 202427.4527.4526.5026.9526.95-
Feb 19, 202429.1029.2527.4527.6027.60-
Feb 16, 202430.2530.2528.3028.7528.75-
Feb 15, 202429.6530.5529.6529.9029.90-
Feb 14, 202427.1029.7526.9529.1529.15-
Feb 13, 202427.5527.8026.4027.1027.10-
Feb 12, 202426.2527.3526.2026.9026.90-
Feb 09, 202426.3026.4025.4026.1526.15-
Feb 08, 202425.3026.1024.8525.5525.55-
Feb 07, 202424.1525.2023.8024.8024.80-
Feb 06, 202423.7524.6023.7524.1524.15-
Feb 05, 202426.3026.3024.2024.2024.20-
Feb 02, 202426.9026.9025.9526.4026.40-
Feb 01, 202427.8027.8526.7526.9026.90298
Jan 31, 202427.3528.0527.0027.8027.80120
Jan 30, 202427.4528.3527.0527.7027.70-
Jan 29, 202426.6527.3526.4027.3027.30800
Jan 26, 202425.6026.7025.6026.7026.70-
Jan 25, 202426.2526.2525.8025.8025.80-
Jan 24, 202426.2526.6526.1026.2026.20-
Jan 23, 202426.2526.4026.0526.2526.25-
Jan 22, 202426.3526.4526.0026.2526.25-
Jan 19, 202426.3026.6526.2526.2526.25-
Jan 18, 202426.6526.8026.1526.1526.15-
Jan 17, 202427.7027.7026.6026.6026.60-
Jan 16, 202428.5528.5527.6527.6527.65-
Jan 15, 202428.4529.3527.9528.7028.70-
Jan 12, 202428.4529.0027.9028.4028.40-
Jan 11, 202430.1031.8528.2028.2528.25-
Jan 10, 202428.9530.2028.9530.1530.15-
Jan 09, 202427.1029.3527.1029.3529.35-
Jan 08, 202425.1527.4024.8027.1527.15-
Jan 05, 202425.4525.4524.5525.1025.10-
Jan 04, 202425.0525.5524.6525.1025.10-
Jan 03, 202425.7526.1523.6524.8524.85-
Jan 02, 202427.7527.7526.5026.5526.55-
Dec 29, 202325.3026.1025.3025.9525.95-
Dec 28, 202325.9026.1525.4025.4525.45-
Dec 27, 202325.4525.9025.2525.8525.85-
Dec 22, 202324.8025.5524.8024.9524.95-
Dec 21, 202324.9025.6024.4524.9524.95-
Dec 20, 202324.6525.7024.1025.1525.15-
Dec 19, 202324.0525.2524.0024.6524.65-
Dec 18, 202323.7524.0023.2524.0024.00-
Dec 15, 202326.0526.0524.0524.5024.50-
Dec 14, 202326.1526.6525.4526.0526.05-
Dec 13, 202325.7026.3025.1025.6525.65-
Dec 12, 202326.7527.0025.5525.5525.55-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...