Berlin - Delayed Quote EUR

NorCom Information Technology GmbH & Co KGaA (NC5A.BE)

Compare
3.4800
-0.0700
(-1.97%)
At close: January 22 at 7:50:03 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20250.00000.00000.00003.48003.4800-
Jan 21, 20253.30003.55003.30003.55003.5500-
Jan 20, 20252.91003.65002.91003.46003.4600-
Jan 17, 20252.99003.04002.94002.94002.9400-
Jan 16, 20253.05003.05002.93003.00003.0000-
Jan 15, 20253.26003.29003.21003.21003.2100-
Jan 14, 20253.52003.52003.38003.52003.5200-
Jan 13, 20253.60003.60003.39003.47003.4700-
Jan 10, 20253.82003.82003.41003.57003.5700-
Jan 9, 20253.58003.82003.58003.82003.8200-
Jan 8, 20253.67003.67003.58003.62003.6200-
Jan 7, 20253.65003.73003.65003.73003.7300-
Jan 6, 20253.97003.97003.73003.73003.7300-
Jan 3, 20253.72003.99003.72003.90003.9000-
Jan 2, 20253.32003.68003.32003.68003.6800-
Dec 30, 20243.06003.27002.95003.27003.2700-
Dec 27, 20242.80003.23002.80003.23003.2300-
Dec 23, 20242.68002.93002.52002.81002.8100-
Dec 20, 20242.75002.75002.52002.70002.7000-
Dec 19, 20242.67002.75002.67002.75002.7500-
Dec 18, 20242.70002.75002.69002.73002.7300-
Dec 17, 20242.72002.72002.59002.70002.7000-
Dec 16, 20242.77002.77002.61002.77002.7700-
Dec 13, 20242.77002.84002.72002.78002.7800-
Dec 12, 20243.00003.00002.77002.87002.8700-
Dec 11, 20243.00003.00002.90003.00003.0000-
Dec 10, 20243.01003.01002.89002.99002.9900-
Dec 9, 20243.07003.07002.89002.89002.8900-
Dec 6, 20243.10003.10002.91003.05003.0500-
Dec 5, 20243.11003.11002.92003.03003.0300-
Dec 4, 20243.33003.33003.14003.14003.1400-
Dec 3, 20243.43003.43003.22003.34003.3400-
Dec 2, 20243.33003.43003.30003.43003.4300-
Nov 29, 20243.23003.26003.21003.21003.2100-
Nov 28, 20243.21003.25003.21003.23003.2300-
Nov 27, 20243.50003.50003.21003.21003.2100-
Nov 26, 20243.57003.57003.57003.57003.5700-
Nov 25, 20243.59003.59003.49003.57003.5700-
Nov 22, 20243.74003.74003.45003.57003.5700-
Nov 21, 20244.01004.01003.72003.90003.9000-
Nov 20, 20244.30004.30003.89004.01004.0100-
Nov 19, 20244.08004.30004.08004.08004.0800-
Nov 18, 20244.14004.17004.12004.15004.1500-
Nov 15, 20244.16004.30004.13004.30004.3000-
Nov 14, 20244.31004.31003.95003.95003.9500-
Nov 13, 20244.37004.37004.18004.31004.3100-
Nov 12, 20244.35004.37004.22004.37004.3700-
Nov 11, 20244.38004.38004.20004.35004.3500-
Nov 8, 20244.31004.38004.17004.38004.3800-
Nov 7, 20244.46004.46004.18004.19004.1900-
Nov 6, 20244.49004.49004.31004.45004.4500-
Nov 5, 20244.68004.68004.42004.48004.4800-
Nov 4, 20244.69004.69004.60004.68004.6800-
Nov 1, 20244.62004.69004.61004.69004.6900-
Oct 31, 20244.62004.69004.61004.69004.6900-
Oct 30, 20244.70004.76004.57004.76004.7600-
Oct 29, 20245.02005.02004.65004.71004.7100-
Oct 28, 20244.73005.06004.73005.06005.0600-
Oct 25, 20244.82004.87004.82004.87004.8700-
Oct 24, 20244.91004.91004.77004.87004.8700-
Oct 23, 20245.02005.02004.75004.92004.9200-
Oct 22, 20245.00005.02004.88005.02005.0200-
Oct 21, 20245.00005.02004.90005.02005.0200-
Oct 18, 20245.00005.00004.90004.97004.9700-
Oct 17, 20245.00005.02004.90005.02005.0200-
Oct 16, 20244.85005.02004.85005.02005.0200-
Oct 15, 20244.46004.84004.46004.84004.8400-
Oct 14, 20244.97004.97004.44004.57004.5700-
Oct 11, 20245.06005.06004.76004.98004.9800-
Oct 10, 20244.81005.08004.20005.08005.08001,000
Oct 9, 20245.18005.18005.14005.14005.1400-
Oct 8, 20245.24005.28005.22005.26005.2600-
Oct 7, 20245.36005.36005.14005.24005.2400-
Oct 4, 20245.12005.54005.12005.28005.2800-
Oct 3, 20245.20005.22005.12005.14005.1400-
Oct 2, 20245.38005.94005.26005.26005.2600-
Oct 1, 20244.60005.46004.60005.36005.3600-
Sep 30, 20244.56004.65004.54004.63004.6300-
Sep 27, 20244.55004.62004.46004.56004.5600-
Sep 26, 20244.55004.60004.54004.55004.5500-
Sep 25, 20244.47004.55004.37004.55004.5500-
Sep 24, 20244.54004.54004.36004.41004.4100-
Sep 23, 20244.43004.55004.43004.52004.5200-
Sep 20, 20244.51004.51004.39004.51004.5100-
Sep 19, 20244.53004.53004.29004.51004.5100-
Sep 18, 20244.55004.55004.36004.53004.5300-
Sep 17, 20244.59004.59004.34004.55004.5500-
Sep 16, 20244.64004.64004.41004.59004.5900-
Sep 13, 20244.68004.68004.47004.63004.6300-
Sep 12, 20244.70004.70004.46004.69004.6900-
Sep 11, 20244.63004.69004.60004.69004.6900-
Sep 10, 20244.66004.66004.60004.64004.6400-
Sep 9, 20244.66004.66004.60004.64004.6400-
Sep 6, 20244.78004.78004.56004.64004.6400-
Sep 5, 20244.80004.80004.61004.77004.7700-
Sep 4, 20244.84004.88004.74004.80004.8000-
Sep 3, 20244.87004.87004.74004.85004.8500-
Sep 2, 20244.75004.87004.74004.74004.7400-
Aug 30, 20244.93004.93004.72004.72004.7200-
Aug 29, 20244.84004.94004.84004.94004.9400-
Aug 28, 20244.98004.98004.84004.85004.8500-
Aug 27, 20244.75004.98004.65004.98004.9800-
Aug 26, 20244.77004.77004.66004.76004.7600-
Aug 23, 20244.97004.97004.69004.88004.8800-
Aug 22, 20244.89004.98004.72004.98004.9800-
Aug 21, 20244.75004.93004.75004.85004.8500-
Aug 20, 20244.70004.76004.54004.76004.7600-
Aug 19, 20244.68004.70004.55004.70004.7000-
Aug 16, 20244.81004.88004.59004.70004.7000-
Aug 15, 20244.97004.97004.71004.71004.7100-
Aug 14, 20244.85004.98004.85004.98004.9800-
Aug 13, 20244.93004.93004.82004.86004.8600-
Aug 12, 20245.00005.00004.81004.94004.9400-
Aug 9, 20244.85005.04004.85005.04005.0400-
Aug 8, 20245.40005.40004.87005.04005.0400-
Aug 7, 20245.32005.40005.26005.40005.4000-
Aug 6, 20245.50005.50005.26005.40005.4000-
Aug 5, 20245.34005.70005.34005.50005.500030
Aug 2, 20245.58005.58005.34005.34005.3400-
Aug 1, 20245.68005.68005.48005.56005.5600-
Jul 31, 20245.72005.76005.60005.76005.7600-
Jul 30, 20245.68005.72005.48005.72005.7200-
Jul 29, 20245.62005.68005.48005.68005.6800-
Jul 26, 20245.62005.68005.48005.68005.6800-
Jul 25, 20245.76005.76005.32005.64005.6400-
Jul 24, 20245.86005.86005.58005.76005.7600-
Jul 23, 20246.02006.02005.76005.92005.9200-
Jul 22, 20246.02006.02005.90006.02006.0200-
Jul 19, 20245.96005.96005.90005.96005.9600-
Jul 18, 20246.00006.00005.92005.96005.9600-
Jul 17, 20246.00006.00005.92006.00006.0000-
Jul 16, 20245.92006.02005.92006.02006.0200-
Jul 15, 20245.98006.06005.98006.06006.0600-
Jul 12, 20246.08006.12005.96006.12006.1200-
Jul 11, 20246.10006.10005.94006.08006.0800-
Jul 10, 20246.00006.10005.90006.10006.1000-
Jul 9, 20245.86006.10005.86006.10006.1000-
Jul 8, 20246.04006.04005.86005.86005.8600-
Jul 5, 20245.94006.02005.90006.02006.0200-
Jul 4, 20246.06006.06005.74005.94005.9400-
Jul 3, 20246.06006.20006.06006.06006.0600-
Jul 2, 20246.06006.16006.06006.06006.0600-
Jul 1, 20246.24006.24006.06006.06006.0600-
Jun 28, 20246.28006.28006.00006.24006.2400-
Jun 27, 20246.22006.28006.12006.28006.2800-
Jun 26, 20246.20006.22006.12006.22006.2200-
Jun 25, 20246.30006.30006.12006.20006.2000-
Jun 24, 20246.22006.30006.12006.28006.2800-
Jun 21, 20246.30006.30006.08006.24006.2400-
Jun 20, 20246.32006.32006.18006.30006.3000-
Jun 19, 20246.20006.32006.16006.32006.3200-
Jun 18, 20246.20006.22006.20006.20006.2000-
Jun 17, 20246.22006.28006.18006.22006.2200-
Jun 14, 20246.44006.44006.26006.26006.2600-
Jun 13, 20246.38006.48006.32006.44006.4400-
Jun 12, 20246.38006.38006.34006.38006.3800-
Jun 11, 20246.54006.54006.34006.38006.3800-
Jun 10, 20246.50006.54006.38006.54006.5400-
Jun 7, 20246.50006.50006.32006.50006.5000-
Jun 6, 20245.88006.60005.88006.50006.5000-
Jun 5, 20246.66006.66006.60006.60006.6000-
Jun 4, 20246.64006.76006.58006.66006.6600-
Jun 3, 20246.68006.80006.62006.64006.6400-
May 31, 20246.62006.74006.58006.58006.5800-
May 30, 20246.52006.70006.48006.62006.6200-
May 29, 20246.30006.48006.26006.48006.4800-
May 28, 20246.12006.32006.10006.20006.2000-
May 27, 20246.22006.22006.10006.22006.2200-
May 24, 20245.92006.18005.86006.12006.1200-
May 23, 20245.98006.00005.82006.00006.0000-
May 22, 20246.10006.10005.94005.94005.9400-
May 21, 20246.20006.32006.12006.22006.2200-
May 20, 20246.26006.26006.16006.18006.1800-
May 17, 20246.18006.20006.12006.20006.2000-
May 16, 20246.32006.32006.14006.20006.2000-
May 15, 20246.50006.50006.18006.32006.3200-
May 14, 20246.54006.58006.42006.58006.5800-
May 13, 20246.20006.68006.20006.58006.5800100
May 10, 20246.60006.76006.48006.48006.4800-
May 9, 20246.62006.64006.58006.60006.6000-
May 8, 20246.78006.78006.50006.62006.6200-
May 7, 20246.94006.94006.74006.88006.8800-
May 6, 20246.98006.98006.88006.94006.9400-
May 3, 20246.88006.88006.82006.82006.8200-
May 2, 20247.00007.00006.76006.76006.7600-
Apr 30, 20246.78007.00006.68007.00007.0000-
Apr 29, 20246.58006.92006.58006.78006.7800-
Apr 26, 20246.60006.82006.58006.58006.5800-
Apr 25, 20246.72006.72006.52006.66006.6600-
Apr 24, 20246.72006.78006.52006.60006.6000-
Apr 23, 20245.82006.76005.82006.76006.7600-
Apr 22, 20246.00006.00005.60005.84005.8400-
Apr 19, 20246.34006.34005.96005.96005.9600-
Apr 18, 20246.34006.34006.14006.34006.3400-
Apr 17, 20246.28006.40006.18006.34006.3400-
Apr 16, 20246.72006.72006.12006.22006.2200-
Apr 15, 20246.76006.76006.62006.76006.7600-
Apr 12, 20246.72006.72006.60006.70006.7000-
Apr 11, 20246.76006.76006.60006.74006.7400-
Apr 10, 20246.86007.14006.72006.80006.8000-
Apr 9, 20247.06007.12006.86006.86006.8600-
Apr 8, 20247.28007.34007.06007.06007.0600-
Apr 5, 20247.28007.28007.10007.18007.1800-
Apr 4, 20247.10007.30007.10007.24007.2400-
Apr 3, 20247.36007.36007.10007.20007.2000-
Apr 2, 20247.38007.44007.04007.44007.4400-
Mar 28, 20247.35007.35007.25007.30007.3000-
Mar 27, 20247.60007.65007.25007.35007.3500-
Mar 26, 20247.60007.75007.55007.55007.5500-
Mar 25, 20247.40007.85007.40007.55007.5500-
Mar 22, 20247.15007.40007.05007.35007.3500-
Mar 21, 20247.00007.25006.65007.25007.2500500
Mar 20, 20247.40007.40006.60006.65006.65001,000
Mar 19, 20247.60007.80007.40007.40007.4000-
Mar 18, 20247.40007.85007.40007.55007.5500-
Mar 15, 20246.50007.35006.50007.35007.3500150
Mar 14, 20246.05006.45006.05006.45006.4500-
Mar 13, 20246.00006.25006.00006.10006.1000-
Mar 12, 20245.50006.00005.35005.95005.9500-
Mar 11, 20245.50005.50005.30005.45005.4500-
Mar 8, 20245.55005.55005.45005.55005.5500-
Mar 7, 20245.55005.65005.45005.65005.6500-
Mar 6, 20245.55005.75005.55005.60005.6000300
Mar 5, 20245.50005.70005.35005.55005.5500-
Mar 4, 20245.75005.75005.25005.45005.4500-
Mar 1, 20245.65005.85005.65005.70005.7000-
Feb 29, 20245.60005.70005.60005.60005.6000-
Feb 28, 20246.00006.05005.60005.60005.6000-
Feb 27, 20245.70006.05005.70005.95005.9500-
Feb 26, 20245.75005.85005.65005.65005.6500-
Feb 23, 20245.60005.95005.45005.70005.7000-
Feb 22, 20245.65005.65005.50005.60005.6000-
Feb 21, 20245.65005.70005.50005.60005.6000-
Feb 20, 20245.65005.65005.50005.65005.6500-
Feb 19, 20245.55005.60005.55005.60005.6000-
Feb 16, 20245.65005.65005.55005.60005.6000-
Feb 15, 20245.50005.65005.50005.65005.6500-
Feb 14, 20245.75005.75005.50005.50005.5000-
Feb 13, 20246.00006.00005.65005.70005.7000-
Feb 12, 20245.70006.05005.70006.05006.0500-
Feb 9, 20245.75005.85005.70005.70005.7000-
Feb 8, 20245.70005.85005.60005.75005.7500-
Feb 7, 20245.60005.70005.60005.70005.7000-
Feb 6, 20245.60005.60005.45005.60005.6000-
Feb 5, 20245.80005.90005.55005.60005.6000-
Feb 2, 20246.00006.00005.70005.70005.7000-
Feb 1, 20245.85006.30005.80006.15006.1500-
Jan 31, 20245.90005.90005.75005.75005.7500-
Jan 30, 20245.95006.00005.85005.90005.9000-
Jan 29, 20246.35006.35005.95005.95005.9500-
Jan 26, 20246.20006.50006.20006.30006.3000-
Jan 25, 20246.15006.55006.15006.30006.3000-
Jan 24, 20246.40006.90006.00006.25006.2500300
Jan 23, 20246.50006.60006.40006.40006.4000-
Jan 22, 20246.25006.65006.25006.55006.5500-