Northern Bitcoin AG (NB2.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 300 |
| Jun 05, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| Jun 04, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| Jun 03, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| May 31, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| May 30, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| May 29, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| May 28, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| May 27, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| May 24, 2024 | 23.95 | 24.55 | 23.95 | 24.55 | 24.55 | 300 |
| May 23, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| May 22, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| May 21, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| May 20, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| May 17, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| May 16, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| May 15, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| May 14, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| May 13, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| May 10, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| May 09, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| May 08, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| May 07, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| May 06, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| May 03, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| May 02, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| Apr 30, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Apr 29, 2024 | 25.50 | 28.05 | 25.50 | 28.05 | 28.05 | 5 |
| Apr 26, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| Apr 25, 2024 | 23.35 | 23.35 | 22.55 | 22.55 | 22.55 | 140 |
| Apr 24, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| Apr 23, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Apr 22, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| Apr 19, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| Apr 18, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Apr 17, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| Apr 16, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| Apr 15, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Apr 12, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Apr 11, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| Apr 10, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Apr 09, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| Apr 08, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 50 |
| Apr 05, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Apr 04, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| Apr 03, 2024 | 23.70 | 23.70 | 22.65 | 22.65 | 22.65 | 120 |
| Apr 02, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Mar 28, 2024 | 25.95 | 27.15 | 25.95 | 27.15 | 27.15 | 5 |
| Mar 27, 2024 | 26.85 | 26.85 | 26.10 | 26.10 | 26.10 | 255 |
| Mar 26, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Mar 25, 2024 | 26.70 | 27.95 | 26.70 | 27.95 | 27.95 | 120 |
| Mar 22, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| Mar 21, 2024 | 27.50 | 27.50 | 25.65 | 25.95 | 25.95 | 188 |
| Mar 20, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| Mar 19, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Mar 18, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| Mar 15, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| Mar 14, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| Mar 13, 2024 | 28.25 | 29.65 | 28.25 | 29.65 | 29.65 | 40 |
| Mar 12, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Mar 11, 2024 | 30.10 | 31.00 | 30.10 | 31.00 | 31.00 | 380 |
| Mar 08, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| Mar 07, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Mar 06, 2024 | 29.20 | 30.15 | 29.20 | 30.15 | 30.15 | 6 |
| Mar 05, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| Mar 04, 2024 | 30.05 | 31.45 | 30.05 | 31.45 | 31.45 | 6 |
| Mar 01, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| Feb 29, 2024 | 33.50 | 33.50 | 30.65 | 30.65 | 30.65 | 405 |
| Feb 28, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| Feb 27, 2024 | 29.10 | 32.45 | 29.10 | 31.45 | 31.45 | 163 |
| Feb 26, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| Feb 23, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| Feb 22, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| Feb 21, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| Feb 20, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| Feb 19, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| Feb 16, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Feb 15, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| Feb 14, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| Feb 13, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| Feb 12, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| Feb 09, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| Feb 08, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| Feb 07, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| Feb 06, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Feb 05, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 120 |
| Feb 02, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Feb 01, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| Jan 31, 2024 | 27.30 | 27.30 | 27.20 | 27.20 | 27.20 | 225 |
| Jan 30, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| Jan 29, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| Jan 26, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| Jan 25, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| Jan 24, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| Jan 23, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Jan 22, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| Jan 19, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| Jan 18, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| Jan 17, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| Jan 16, 2024 | 28.25 | 28.25 | 27.55 | 27.55 | 27.55 | 110 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.