U.S. markets closed

Northern Data AG (NB2.BE)

Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
20.45+0.40 (+2.00%)
Al cierre: 09:40PM CEST
Periodo de tiempo:
13 jul 2023 - 13 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 jul 202420.2020.9018.6620.4520.45-
11 jul 202420.8020.8019.6620.0520.05-
10 jul 202420.2021.0519.3819.9219.92-
09 jul 202419.4020.2518.9220.0520.05-
08 jul 202417.8018.8417.0418.0818.0820
05 jul 202425.4025.9525.0025.0025.00-
04 jul 202428.2028.2025.9526.2526.25-
03 jul 202431.6531.6528.0028.1028.10-
02 jul 202429.8033.4029.8033.4033.40300
01 jul 202424.0024.8523.8524.8524.85-
28 jun 202422.9524.1522.9523.3523.35-
27 jun 202423.5523.9522.6522.7022.70-
26 jun 202422.3524.1522.2523.5023.50-
25 jun 202421.9022.2521.3522.0022.00-
24 jun 202424.6024.6021.2521.9021.90-
21 jun 202424.3025.0023.9524.8024.80-
20 jun 202423.2024.4523.2024.3024.30-
19 jun 202422.9023.3522.6023.2023.20-
18 jun 202422.6023.2022.6022.9022.90-
17 jun 202422.1522.5022.1522.4522.45-
14 jun 202422.0022.1021.5021.8521.85-
13 jun 202422.9522.9521.7521.9521.95-
12 jun 202422.7023.0522.3523.0023.00400
11 jun 202423.4023.4522.6022.8022.80-
10 jun 202422.9523.5022.9523.3523.35-
07 jun 202423.7024.0022.8022.8522.85-
06 jun 202423.2024.1523.2023.9023.90-
05 jun 202423.5524.1523.3523.8023.80-
04 jun 202423.4023.8022.9523.3023.30-
03 jun 202424.1524.3523.2523.6523.65-
31 may 202424.1524.1524.0024.0024.00-
30 may 202423.8024.7523.8024.7024.70-
29 may 202424.3024.3023.9023.9523.95-
28 may 202424.5024.6524.2524.5024.50-
27 may 202424.4024.8524.2024.6524.65-
24 may 202424.0024.8024.0024.8024.80-
23 may 202425.6025.6024.2524.2524.25-
22 may 202425.9025.9025.2525.5025.50-
21 may 202427.4027.4025.7525.9525.95-
20 may 202426.1026.8026.1026.7026.70-
17 may 202426.7526.7525.3526.1526.15-
16 may 202426.8027.0026.6026.8026.80-
15 may 202425.9026.9025.9026.9026.90-
14 may 202424.5526.1024.5525.9525.95-
13 may 202426.2526.2525.1025.1025.10-
10 may 202426.8026.9026.0526.4526.45-
09 may 202425.9526.8525.9526.8026.80-
08 may 202425.8526.2525.8025.9025.90-
07 may 202424.8526.0024.6025.7025.70-
06 may 202425.5525.5524.7024.7524.75-
03 may 202426.6026.6024.9524.9524.95-
02 may 202425.4526.5025.4526.5026.50-
30 abr 202427.8027.8025.6525.6525.65-
29 abr 202425.5528.2025.5527.8527.85-
26 abr 202423.7526.2023.7525.1025.10-
25 abr 202423.4523.4522.9023.2023.20-
24 abr 202422.9524.1022.9523.3523.35-
23 abr 202422.6023.5022.6023.5023.50-
22 abr 202421.4522.7521.4522.7522.75-
19 abr 202421.0521.4020.4021.0521.05-
18 abr 202420.2021.3020.2021.3021.30-
17 abr 202420.0520.2520.0520.1020.10-
16 abr 202419.9020.1519.6420.1020.10-
15 abr 202419.8820.5019.8820.3020.30-
12 abr 202421.6521.6520.1020.1020.1045
11 abr 202421.3521.6520.8521.6521.65-
10 abr 202421.4021.7020.8521.1021.10-
09 abr 202422.2522.2521.4021.5021.50-
08 abr 202422.2523.1522.2522.3022.30-
05 abr 202422.5022.5021.1022.2522.25-
04 abr 202421.9522.6521.3522.6522.65-
03 abr 202423.5523.5522.0022.0522.05-
02 abr 202426.5026.5023.0023.7523.75-
28 mar 202426.1527.0026.0526.8526.85-
27 mar 202427.0027.0026.0026.2526.25-
26 mar 202428.0528.4027.1527.1527.15-
25 mar 202427.2528.0026.7028.0028.00-
22 mar 202426.4028.4026.4027.2027.20-
21 mar 202427.6027.6025.7526.4526.45-
20 mar 202425.7028.6025.6528.6028.60-
19 mar 202426.7526.7525.4525.9025.90-
18 mar 202426.7527.3526.4527.3527.35-
15 mar 202426.9527.2026.2526.8526.85-
14 mar 202429.0529.0527.3027.3527.35-
13 mar 202429.1529.1528.3528.8028.80-
12 mar 202430.0030.0028.1028.3528.35-
11 mar 202430.8031.2529.5529.9529.95-
08 mar 202429.5030.0529.3030.0530.05-
07 mar 202429.4530.5529.2029.6529.65-
06 mar 202429.5030.0528.9029.9029.9015
05 mar 202431.6531.6528.7528.7528.75-
04 mar 202430.8032.8030.8032.5532.55400
01 mar 202430.7030.7029.9530.2530.2561
29 feb 202433.6533.6530.6030.7030.70-
28 feb 202431.1533.0031.1532.1532.15-
27 feb 202429.3032.2029.3030.9030.9018
26 feb 202426.0528.5026.0528.5028.50-
23 feb 202427.0027.0025.7025.7025.70-
22 feb 202426.5027.1026.3027.0527.05-
21 feb 202426.9526.9526.0026.4026.40-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...