XETRA - Delayed Quote EUR

Northern Data AG (NB2.DE)

26.20 +3.10 (+13.42%)
At close: April 26 at 5:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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
Oct 27, 2023 26.00 28.75 25.50 28.10 28.10 82,362
Oct 26, 2023 24.35 27.20 23.60 26.25 26.25 98,075
Oct 25, 2023 26.00 26.00 24.05 24.95 24.95 44,807
Oct 24, 2023 24.80 26.50 24.70 25.40 25.40 94,850
Oct 23, 2023 24.50 24.90 23.60 23.90 23.90 43,050
Oct 20, 2023 24.00 24.95 23.00 24.00 24.00 48,199
Oct 19, 2023 23.25 24.65 22.60 24.00 24.00 47,216
Oct 18, 2023 23.80 23.80 22.50 23.15 23.15 28,546
Oct 17, 2023 24.00 24.50 22.70 24.00 24.00 44,845
Oct 16, 2023 24.55 25.40 24.15 24.35 24.35 69,732
Oct 13, 2023 24.90 25.65 24.15 24.20 24.20 33,107
Oct 12, 2023 25.00 26.50 24.50 24.60 24.60 76,260
Oct 11, 2023 25.45 26.65 24.15 25.35 25.35 93,355
Oct 10, 2023 25.60 25.75 24.65 25.40 25.40 40,915
Oct 9, 2023 23.80 26.25 23.80 24.40 24.40 90,760
Oct 6, 2023 22.90 24.30 22.90 24.30 24.30 44,351
Oct 5, 2023 22.40 23.55 22.00 23.05 23.05 28,344
Oct 4, 2023 23.50 23.55 21.80 22.20 22.20 48,023
Oct 3, 2023 23.80 23.90 22.85 23.85 23.85 30,351
Oct 2, 2023 23.40 24.00 23.00 23.95 23.95 54,417
Sep 29, 2023 24.00 24.25 23.20 23.20 23.20 54,030
Sep 28, 2023 24.00 25.00 22.80 24.15 24.15 94,853
Sep 27, 2023 22.50 24.90 22.40 23.75 23.75 155,700
Sep 26, 2023 21.45 22.65 21.40 22.00 22.00 41,077
Sep 25, 2023 21.00 21.80 20.15 21.70 21.70 57,077
Sep 22, 2023 23.30 23.30 20.90 20.90 20.90 35,489
Sep 21, 2023 21.70 23.80 20.65 23.00 23.00 77,539
Sep 20, 2023 24.05 25.25 22.10 22.30 22.30 69,302
Sep 19, 2023 21.95 24.25 21.90 24.15 24.15 97,567
Sep 18, 2023 21.85 22.60 21.00 22.50 22.50 37,605
Sep 15, 2023 20.85 22.80 20.40 22.80 22.80 123,461
Sep 14, 2023 19.94 20.60 19.20 20.45 20.45 55,037
Sep 13, 2023 20.15 20.50 19.62 19.64 19.64 21,624
Sep 12, 2023 19.28 20.70 19.00 20.35 20.35 53,086
Sep 11, 2023 18.48 19.30 18.48 18.94 18.94 18,792
Sep 8, 2023 18.16 18.64 17.76 18.30 18.30 30,283
Sep 7, 2023 19.06 19.06 17.80 17.90 17.90 31,919
Sep 6, 2023 17.70 19.10 17.66 18.60 18.60 85,471
Sep 5, 2023 16.86 18.04 16.84 17.90 17.90 88,191
Sep 4, 2023 15.80 17.20 15.76 16.90 16.90 32,335
Sep 1, 2023 16.88 16.88 15.98 16.20 16.20 15,025
Aug 31, 2023 16.56 17.40 16.56 16.70 16.70 83,946
Aug 30, 2023 17.02 17.24 16.10 16.46 16.46 27,856
Aug 29, 2023 16.12 17.12 15.72 17.00 17.00 50,114
Aug 28, 2023 15.16 16.76 15.16 16.02 16.02 27,263
Aug 25, 2023 15.54 15.88 15.18 15.30 15.30 25,436
Aug 24, 2023 15.46 16.62 15.42 15.52 15.52 54,353
Aug 23, 2023 15.42 15.70 14.92 15.12 15.12 39,747
Aug 22, 2023 14.90 16.20 14.84 15.00 15.00 96,208
Aug 21, 2023 15.56 15.58 14.70 14.76 14.76 178,179
Aug 18, 2023 15.52 15.82 15.08 15.66 15.66 73,524
Aug 17, 2023 16.22 16.78 16.12 16.32 16.32 34,828
Aug 16, 2023 16.78 17.18 15.84 16.80 16.80 84,587
Aug 15, 2023 17.52 17.56 16.52 16.80 16.80 68,706
Aug 14, 2023 17.92 18.24 17.22 17.70 17.70 51,339
Aug 11, 2023 18.56 19.44 17.78 17.90 17.90 65,040
Aug 10, 2023 18.02 19.04 18.00 18.50 18.50 26,977
Aug 9, 2023 18.00 18.66 17.70 18.10 18.10 72,946
Aug 8, 2023 17.70 18.40 17.20 17.98 17.98 31,812
Aug 7, 2023 17.22 18.18 17.02 17.60 17.60 54,747
Aug 4, 2023 18.72 18.98 17.34 17.50 17.50 110,179
Aug 3, 2023 18.58 19.22 18.30 18.80 18.80 33,300
Aug 2, 2023 18.58 19.64 18.40 18.60 18.60 73,253
Aug 1, 2023 19.68 20.20 18.52 18.70 18.70 75,608
Jul 31, 2023 19.40 19.70 18.70 19.70 19.70 38,468
Jul 28, 2023 19.32 19.40 18.64 19.02 19.02 42,008
Jul 27, 2023 19.10 20.20 19.02 19.52 19.52 30,881
Jul 26, 2023 19.68 20.05 18.94 19.02 19.02 68,335
Jul 25, 2023 20.65 20.65 19.80 19.80 19.80 59,236
Jul 24, 2023 20.10 21.05 19.84 19.98 19.98 53,195
Jul 21, 2023 20.60 21.65 19.50 20.00 20.00 83,520
Jul 20, 2023 22.95 23.40 20.65 20.80 20.80 131,690
Jul 19, 2023 24.40 25.50 22.85 22.85 22.85 61,849
Jul 18, 2023 26.60 26.70 24.40 24.50 24.50 37,990
Jul 17, 2023 26.70 27.30 25.95 26.75 26.75 39,537
Jul 14, 2023 28.05 28.35 25.00 26.50 26.50 98,181
Jul 13, 2023 26.40 28.75 25.60 27.60 27.60 81,353
Jul 12, 2023 23.90 26.75 23.70 25.50 25.50 139,781
Jul 11, 2023 21.80 24.80 21.25 23.80 23.80 115,354
Jul 10, 2023 21.90 22.50 21.90 22.00 22.00 14,918
Jul 7, 2023 22.80 22.90 21.40 22.00 22.00 43,757
Jul 6, 2023 21.80 23.40 21.60 23.00 23.00 99,022
Jul 5, 2023 22.80 22.80 21.55 21.80 21.80 20,371
Jul 4, 2023 23.60 24.50 22.35 22.55 22.55 19,765
Jul 3, 2023 22.95 23.60 21.70 23.20 23.20 70,303
Jun 30, 2023 21.40 23.20 21.40 22.50 22.50 109,241
Jun 29, 2023 20.35 22.00 20.35 21.35 21.35 23,876
Jun 28, 2023 19.76 20.95 19.76 20.40 20.40 37,008
Jun 27, 2023 20.40 20.60 19.30 19.82 19.82 26,909
Jun 26, 2023 19.50 20.65 19.26 20.20 20.20 49,275
Jun 23, 2023 20.45 20.65 19.80 20.00 20.00 37,760
Jun 22, 2023 19.98 21.10 19.70 20.65 20.65 110,589
Jun 21, 2023 19.50 20.65 19.24 20.00 20.00 81,145
Jun 20, 2023 18.30 19.50 18.08 18.60 18.60 34,987
Jun 19, 2023 18.16 18.80 17.82 18.50 18.50 56,003
Jun 16, 2023 18.70 18.92 17.28 17.44 17.44 198,875
Jun 15, 2023 20.20 20.20 17.92 18.70 18.70 68,721
Jun 14, 2023 20.25 20.45 19.90 20.40 20.40 12,533
Jun 13, 2023 21.00 21.00 20.00 20.30 20.30 29,555
Jun 12, 2023 19.76 20.75 19.20 20.15 20.15 36,895
Jun 9, 2023 19.80 19.80 18.94 19.40 19.40 14,700
Jun 8, 2023 19.60 19.80 17.90 19.32 19.32 61,181
Jun 7, 2023 19.10 20.00 18.12 19.74 19.74 45,231
Jun 6, 2023 19.48 19.98 19.04 19.28 19.28 35,140
Jun 5, 2023 19.48 19.82 19.24 19.80 19.80 25,177
Jun 2, 2023 19.80 20.45 19.32 19.50 19.50 19,014
Jun 1, 2023 18.66 19.50 17.98 19.50 19.50 29,226
May 31, 2023 17.98 18.84 17.80 18.70 18.70 285,398
May 30, 2023 19.40 20.00 18.34 18.74 18.74 49,149
May 29, 2023 18.02 19.96 17.64 19.64 19.64 29,352
May 26, 2023 17.98 18.40 16.76 18.22 18.22 63,219
May 25, 2023 14.72 19.12 14.72 18.50 18.50 91,038
May 24, 2023 15.00 15.14 14.42 14.50 14.50 47,443
May 23, 2023 15.50 15.84 14.86 15.18 15.18 23,112
May 22, 2023 14.92 15.72 14.56 15.14 15.14 20,503
May 19, 2023 15.42 15.86 14.86 15.26 15.26 32,044
May 18, 2023 15.26 15.86 15.12 15.66 15.66 22,518
May 17, 2023 15.22 15.48 14.72 14.96 14.96 20,874
May 16, 2023 15.30 15.42 14.94 15.20 15.20 18,085
May 15, 2023 15.70 15.84 15.12 15.30 15.30 51,400
May 12, 2023 15.70 15.70 15.70 15.70 15.70 -
May 11, 2023 16.10 16.32 15.52 15.70 15.70 18,065
May 10, 2023 15.38 16.16 15.36 16.14 16.14 24,776
May 9, 2023 15.78 16.50 15.44 15.58 15.58 24,741
May 8, 2023 16.86 16.86 15.84 16.00 16.00 31,881
May 5, 2023 16.30 17.36 16.30 17.02 17.02 36,041
May 4, 2023 16.64 17.50 16.40 16.40 16.40 37,272
May 3, 2023 16.78 17.50 16.46 16.64 16.64 -
May 2, 2023 16.96 17.62 16.78 16.84 16.84 24,874
Apr 28, 2023 18.16 18.54 17.66 17.90 17.90 22,874
Apr 27, 2023 18.42 19.00 17.68 17.84 17.84 19,777
Apr 26, 2023 18.06 19.24 17.90 19.10 19.10 45,031

Related Tickers

SYT.DE Softing AG
5.30
-0.93%
 
OSP2.DE USU Software AG
18.25
+0.27%
 
CCX.BE CCID Consulting Co Ltd
0.0980
+9.50%
 
CCX.F CCID Consulting Company Limited
0.0010
-98.57%
 
OBS.DE ORBIS AG
5.95
0.00%
 
AEIN.F Allgeier SE
19.50
0.00%
 
ATE.PA Alten S.A.
114.20
-11.40%
 
GFT.F GFT Technologies SE
28.15
+1.26%
 
DLTI DLT Resolution Inc.
0.0105
0.00%
 
AEIN.DE Allgeier SE
19.55
+0.77%