XETRA - Delayed Quote EUR
Northern Data AG (NB2.DE)
25.62
-0.30
(-1.16%)
As of 10:48:20 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 25.96 | 26.30 | 25.08 | 25.62 | 25.62 | 33,090 |
| Apr 22, 2025 | 25.52 | 25.98 | 24.80 | 25.92 | 25.92 | 46,737 |
| Apr 17, 2025 | 24.70 | 25.48 | 24.32 | 25.04 | 25.04 | 38,684 |
| Apr 16, 2025 | 23.96 | 25.06 | 23.68 | 24.70 | 24.70 | 60,288 |
| Apr 15, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Apr 14, 2025 | 23.32 | 23.66 | 22.52 | 23.20 | 23.20 | 32,722 |
| Apr 11, 2025 | 23.68 | 23.92 | 22.40 | 22.44 | 22.44 | 38,465 |
| Apr 10, 2025 | 24.82 | 25.10 | 23.30 | 23.50 | 23.50 | 35,667 |
| Apr 9, 2025 | 23.00 | 23.64 | 22.50 | 22.98 | 22.98 | 39,596 |
| Apr 8, 2025 | 23.02 | 23.70 | 22.50 | 23.24 | 23.24 | 45,158 |
| Apr 7, 2025 | 22.00 | 23.98 | 21.44 | 22.50 | 22.50 | 43,348 |
| Apr 4, 2025 | 22.55 | 22.90 | 21.75 | 22.70 | 22.70 | 71,662 |
| Apr 3, 2025 | 23.40 | 23.95 | 22.15 | 22.55 | 22.55 | 58,602 |
| Apr 2, 2025 | 23.80 | 24.00 | 23.00 | 24.00 | 24.00 | 36,609 |
| Apr 1, 2025 | 24.40 | 24.40 | 22.70 | 23.70 | 23.70 | 54,903 |
| Mar 31, 2025 | 23.40 | 23.90 | 22.70 | 23.90 | 23.90 | 54,538 |
| Mar 28, 2025 | 25.40 | 25.50 | 23.75 | 24.05 | 24.05 | 52,231 |
| Mar 27, 2025 | 25.40 | 25.95 | 25.10 | 25.60 | 25.60 | 17,413 |
| Mar 26, 2025 | 26.10 | 26.40 | 25.65 | 25.90 | 25.90 | 27,380 |
| Mar 25, 2025 | 26.20 | 26.30 | 25.45 | 25.95 | 25.95 | 54,205 |
| Mar 24, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| Mar 21, 2025 | 25.35 | 25.35 | 24.70 | 25.10 | 25.10 | 165,533 |
| Mar 20, 2025 | 26.40 | 26.50 | 25.25 | 25.45 | 25.45 | 52,253 |
| Mar 19, 2025 | 26.85 | 26.85 | 25.85 | 26.40 | 26.40 | 42,388 |
| Mar 18, 2025 | 27.25 | 27.75 | 25.95 | 27.00 | 27.00 | 54,194 |
| Mar 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Mar 14, 2025 | 27.00 | 28.85 | 26.95 | 28.00 | 28.00 | 43,072 |
| Mar 13, 2025 | 28.85 | 29.00 | 27.00 | 27.30 | 27.30 | 43,665 |
| Mar 12, 2025 | 29.55 | 29.95 | 28.75 | 28.75 | 28.75 | 234,970 |
| Mar 11, 2025 | 30.00 | 30.40 | 29.00 | 29.60 | 29.60 | 47,388 |
| Mar 10, 2025 | 32.65 | 33.15 | 29.60 | 30.25 | 30.25 | 73,111 |
| Mar 7, 2025 | 33.75 | 34.05 | 32.00 | 32.50 | 32.50 | 47,302 |
| Mar 6, 2025 | 35.30 | 36.35 | 34.40 | 34.60 | 34.60 | 39,973 |
| Mar 5, 2025 | 35.30 | 36.40 | 34.30 | 35.15 | 35.15 | 50,395 |
| Mar 4, 2025 | 37.60 | 37.60 | 32.65 | 34.00 | 34.00 | 126,712 |
| Mar 3, 2025 | 39.90 | 40.05 | 38.40 | 38.75 | 38.75 | 64,491 |
| Feb 28, 2025 | 38.35 | 39.50 | 37.95 | 38.20 | 38.20 | 88,165 |
| Feb 27, 2025 | 38.75 | 39.95 | 38.50 | 39.05 | 39.05 | 47,906 |
| Feb 26, 2025 | 38.65 | 40.35 | 38.55 | 39.00 | 39.00 | 67,342 |
| Feb 25, 2025 | 41.50 | 41.70 | 38.40 | 38.40 | 38.40 | 95,319 |
| Feb 24, 2025 | 46.65 | 47.00 | 42.50 | 42.50 | 42.50 | 78,052 |
| Feb 21, 2025 | 46.00 | 47.25 | 45.70 | 45.95 | 45.95 | 34,551 |
| Feb 20, 2025 | 47.60 | 47.60 | 44.50 | 45.65 | 45.65 | 78,062 |
| Feb 19, 2025 | 47.75 | 48.55 | 47.00 | 47.50 | 47.50 | 60,472 |
| Feb 18, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| Feb 17, 2025 | 47.65 | 47.65 | 44.90 | 45.80 | 45.80 | 24,283 |
| Feb 14, 2025 | 46.40 | 48.00 | 45.95 | 47.20 | 47.20 | 39,462 |
| Feb 13, 2025 | 46.00 | 47.50 | 45.70 | 46.30 | 46.30 | 50,177 |
| Feb 12, 2025 | 45.05 | 46.05 | 44.00 | 46.05 | 46.05 | 37,301 |
| Feb 11, 2025 | 44.00 | 45.75 | 43.20 | 45.45 | 45.45 | 28,503 |
| Feb 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Feb 7, 2025 | 44.20 | 45.80 | 44.05 | 45.00 | 45.00 | 32,233 |
| Feb 6, 2025 | 45.20 | 45.20 | 43.90 | 44.40 | 44.40 | 15,052 |
| Feb 5, 2025 | 44.45 | 44.90 | 44.00 | 44.75 | 44.75 | 20,094 |
| Feb 4, 2025 | 43.45 | 45.10 | 43.10 | 44.25 | 44.25 | 17,119 |
| Feb 3, 2025 | 42.35 | 44.15 | 42.00 | 43.70 | 43.70 | 47,984 |
| Jan 31, 2025 | 45.10 | 45.55 | 44.65 | 44.85 | 44.85 | 42,302 |
| Jan 30, 2025 | 43.90 | 45.30 | 43.90 | 44.75 | 44.75 | 43,045 |
| Jan 29, 2025 | 44.85 | 45.50 | 43.50 | 43.50 | 43.50 | 60,225 |
| Jan 28, 2025 | 45.60 | 45.60 | 44.50 | 45.00 | 45.00 | 46,465 |
| Jan 27, 2025 | 46.00 | 46.40 | 44.00 | 46.00 | 46.00 | 120,227 |
| Jan 24, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| Jan 23, 2025 | 47.10 | 47.80 | 46.15 | 47.10 | 47.10 | 28,395 |
| Jan 22, 2025 | 47.70 | 48.35 | 45.95 | 46.40 | 46.40 | 53,008 |
| Jan 21, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Jan 20, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Jan 17, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Jan 16, 2025 | 49.00 | 51.10 | 48.90 | 49.50 | 49.50 | 46,354 |
| Jan 15, 2025 | 48.75 | 49.35 | 48.25 | 48.45 | 48.45 | 32,687 |
| Jan 14, 2025 | 48.75 | 48.90 | 47.50 | 48.00 | 48.00 | 37,698 |
| Jan 13, 2025 | 48.00 | 49.40 | 47.60 | 48.75 | 48.75 | 56,444 |
| Jan 10, 2025 | 49.35 | 49.70 | 47.30 | 49.35 | 49.35 | 38,972 |
| Jan 9, 2025 | 49.60 | 49.70 | 48.00 | 48.40 | 48.40 | 49,524 |
| Jan 8, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Jan 7, 2025 | 49.20 | 49.55 | 46.20 | 48.50 | 48.50 | 69,598 |
| Jan 6, 2025 | 51.20 | 51.20 | 48.15 | 49.25 | 49.25 | 55,586 |
| Jan 3, 2025 | 52.20 | 54.00 | 49.70 | 50.30 | 50.30 | 104,615 |
| Jan 2, 2025 | 44.50 | 51.80 | 44.30 | 51.30 | 51.30 | 122,068 |
| Dec 30, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| Dec 27, 2024 | 42.20 | 44.60 | 42.00 | 44.35 | 44.35 | 45,734 |
| Dec 23, 2024 | 42.30 | 42.40 | 41.40 | 42.00 | 42.00 | 47,399 |
| Dec 20, 2024 | 41.50 | 44.90 | 41.50 | 42.05 | 42.05 | 204,503 |
| Dec 19, 2024 | 43.35 | 43.85 | 42.50 | 42.50 | 42.50 | 59,400 |
| Dec 18, 2024 | 43.95 | 44.20 | 43.20 | 44.20 | 44.20 | 40,504 |
| Dec 17, 2024 | 43.10 | 44.05 | 42.80 | 43.20 | 43.20 | 55,156 |
| Dec 16, 2024 | 40.95 | 44.45 | 40.90 | 43.50 | 43.50 | 96,548 |
| Dec 13, 2024 | 40.75 | 41.30 | 39.90 | 40.60 | 40.60 | 23,486 |
| Dec 12, 2024 | 41.70 | 41.95 | 39.70 | 40.40 | 40.40 | 60,151 |
| Dec 11, 2024 | 39.10 | 41.65 | 39.05 | 41.65 | 41.65 | 35,276 |
| Dec 10, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Dec 9, 2024 | 41.75 | 42.85 | 41.40 | 42.10 | 42.10 | 60,923 |
| Dec 6, 2024 | 41.70 | 42.70 | 40.70 | 42.15 | 42.15 | 76,519 |
| Dec 5, 2024 | 39.25 | 43.00 | 39.25 | 43.00 | 43.00 | 102,436 |
| Dec 4, 2024 | 38.75 | 39.65 | 37.65 | 39.65 | 39.65 | 40,370 |
| Dec 3, 2024 | 38.50 | 39.00 | 37.75 | 38.50 | 38.50 | 51,391 |
| Dec 2, 2024 | 37.60 | 39.25 | 37.35 | 38.90 | 38.90 | 61,565 |
| Nov 29, 2024 | 38.65 | 39.20 | 37.05 | 37.60 | 37.60 | 72,573 |
| Nov 28, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| Nov 27, 2024 | 34.90 | 36.35 | 34.40 | 36.35 | 36.35 | 89,507 |
| Nov 26, 2024 | 34.95 | 35.30 | 34.50 | 35.05 | 35.05 | 53,573 |
| Nov 25, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Nov 22, 2024 | 34.25 | 35.05 | 34.00 | 35.00 | 35.00 | 44,146 |
| Nov 21, 2024 | 34.75 | 35.20 | 34.00 | 34.35 | 34.35 | 74,380 |
| Nov 20, 2024 | 34.35 | 34.85 | 33.60 | 34.10 | 34.10 | 36,220 |
| Nov 19, 2024 | 33.00 | 34.30 | 32.85 | 34.30 | 34.30 | 109,067 |
| Nov 18, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| Nov 15, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| Nov 14, 2024 | 33.50 | 35.60 | 33.50 | 34.25 | 34.25 | 142,673 |
| Nov 13, 2024 | 32.60 | 34.10 | 32.40 | 33.85 | 33.85 | 62,808 |
| Nov 12, 2024 | 32.20 | 35.50 | 32.10 | 33.30 | 33.30 | 284,394 |
| Nov 11, 2024 | 28.75 | 32.30 | 28.50 | 32.15 | 32.15 | 203,850 |
| Nov 8, 2024 | 29.15 | 29.25 | 27.80 | 28.00 | 28.00 | 123,335 |
| Nov 7, 2024 | 28.45 | 29.50 | 28.45 | 28.95 | 28.95 | 112,889 |
| Nov 6, 2024 | 29.25 | 29.30 | 28.05 | 28.35 | 28.35 | 97,966 |
| Nov 5, 2024 | 27.40 | 28.00 | 27.40 | 27.70 | 27.70 | 53,809 |
| Nov 4, 2024 | 27.60 | 28.15 | 27.40 | 27.50 | 27.50 | 30,173 |
| Nov 1, 2024 | 27.80 | 28.30 | 27.50 | 27.50 | 27.50 | 37,786 |
| Oct 31, 2024 | 27.95 | 28.20 | 27.25 | 27.65 | 27.65 | 55,668 |
| Oct 30, 2024 | 28.15 | 28.95 | 27.85 | 27.90 | 27.90 | 86,783 |
| 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 |
Related Tickers
COK.DE Cancom SE
26.65
+2.90%
IBM.DE International Business Machines Corporation
215.15
+2.43%
ADSGF adesso SE
130.04
0.00%
3ITN.DE audius SE
11.40
0.00%
SYT.DE Softing AG
3.3000
0.00%
OBS.DE ORBIS AG
5.90
0.00%
AI3A.DE Amadeus IT Group, S.A.
69.76
+1.57%
PDA0.DE PRO DV AG
2.7200
0.00%
CGM.DE Capgemini SE
127.65
0.00%
RTC.DE RealTech AG
1.0600
0.00%