Advertisement
U.S. Markets open in 1 hr 55 mins
S&P Futures
5,878.00 +7.00 (+0.12%) Dow Futures
42,380.00 -67.00 (-0.16%) Nasdaq Futures
20,748.00 +51.50 (+0.25%) Russell 2000 Futures
2,246.10 -4.20 (-0.19%) Crude Oil
68.01 +0.80 (+1.19%) Gold
2,792.90 +11.80 (+0.42%)
Northern Data AG (NB2.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
As of 12:12PM CET. Market open.
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 28.15 | 28.95 | 27.90 | 28.00 | 28.00 | 18,932 |
| 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 09, 2024 | 26.30 | 26.30 | 25.50 | 25.85 | 25.85 | 35,768 |
| Oct 08, 2024 | 26.10 | 26.90 | 25.70 | 26.40 | 26.40 | 58,143 |
| Oct 07, 2024 | 26.85 | 27.05 | 25.90 | 26.45 | 26.45 | 58,846 |
| Oct 04, 2024 | 26.70 | 27.40 | 26.70 | 27.00 | 27.00 | 71,235 |
| Oct 03, 2024 | 26.45 | 27.00 | 26.10 | 26.90 | 26.90 | 42,366 |
| Oct 02, 2024 | 25.75 | 26.60 | 25.70 | 26.50 | 26.50 | 40,485 |
| Oct 01, 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 09, 2024 | 27.35 | 28.45 | 27.25 | 28.00 | 28.00 | 60,972 |
| Sep 06, 2024 | 27.05 | 27.90 | 26.60 | 27.50 | 27.50 | 70,191 |
| Sep 05, 2024 | 26.75 | 27.45 | 26.40 | 26.90 | 26.90 | 38,545 |
| Sep 04, 2024 | 27.15 | 27.50 | 26.10 | 26.85 | 26.85 | 74,295 |
| Sep 03, 2024 | 27.25 | 28.50 | 27.25 | 27.80 | 27.80 | 65,189 |
| Sep 02, 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 09, 2024 | 19.98 | 20.90 | 19.98 | 20.60 | 20.60 | 72,661 |
| Aug 08, 2024 | 19.48 | 19.60 | 18.62 | 19.50 | 19.50 | 68,065 |
| Aug 07, 2024 | 19.10 | 20.30 | 19.10 | 20.05 | 20.05 | 43,978 |
| Aug 06, 2024 | 19.50 | 19.58 | 18.46 | 18.78 | 18.78 | 64,789 |
| Aug 05, 2024 | 18.80 | 19.74 | 17.72 | 19.48 | 19.48 | 170,015 |
| Aug 02, 2024 | 21.05 | 21.10 | 21.00 | 21.00 | 21.00 | 103,113 |
| Aug 01, 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 09, 2024 | 20.00 | 20.55 | 18.70 | 19.90 | 19.90 | 256,405 |
| Jul 08, 2024 | 18.50 | 19.28 | 16.50 | 18.50 | 18.50 | 540,096 |
| Jul 05, 2024 | 25.30 | 26.10 | 18.00 | 19.76 | 19.76 | 909,004 |
| Jul 04, 2024 | 27.50 | 28.20 | 25.70 | 25.85 | 25.85 | 150,536 |
| Jul 03, 2024 | 30.55 | 30.70 | 27.25 | 28.50 | 28.50 | 273,338 |
| Jul 02, 2024 | 28.50 | 32.95 | 28.30 | 32.85 | 32.85 | 562,664 |
| Jul 01, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.