Northern Data AG (NB2.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:36PM CEST
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 24.20 | 25.10 | 23.90 | 24.00 | 24.00 | 50,980 |
| 29 may 2024 | 24.25 | 24.25 | 23.50 | 23.90 | 23.90 | 38,979 |
| 28 may 2024 | 24.20 | 24.70 | 24.15 | 24.25 | 24.25 | 31,129 |
| 27 may 2024 | 24.60 | 25.00 | 24.05 | 24.40 | 24.40 | 22,715 |
| 24 may 2024 | 24.00 | 24.60 | 24.00 | 24.50 | 24.50 | 32,457 |
| 23 may 2024 | 25.45 | 25.65 | 24.05 | 24.25 | 24.25 | 57,944 |
| 22 may 2024 | 25.95 | 26.10 | 25.20 | 25.60 | 25.60 | 70,009 |
| 21 may 2024 | 27.30 | 27.50 | 25.65 | 25.95 | 25.95 | 69,220 |
| 20 may 2024 | 26.20 | 27.20 | 25.85 | 26.70 | 26.70 | 58,870 |
| 17 may 2024 | 26.70 | 26.85 | 25.40 | 25.80 | 25.80 | 57,164 |
| 16 may 2024 | 27.15 | 27.25 | 26.55 | 26.70 | 26.70 | 24,643 |
| 15 may 2024 | 26.55 | 27.25 | 26.25 | 26.95 | 26.95 | 57,199 |
| 14 may 2024 | 24.95 | 26.30 | 24.85 | 25.95 | 25.95 | 31,077 |
| 13 may 2024 | 26.05 | 26.30 | 25.45 | 25.45 | 25.45 | 21,175 |
| 10 may 2024 | 27.00 | 27.00 | 25.80 | 26.50 | 26.50 | 73,456 |
| 09 may 2024 | 26.00 | 26.95 | 25.95 | 26.95 | 26.95 | 42,737 |
| 08 may 2024 | 25.70 | 26.55 | 25.70 | 25.95 | 25.95 | 36,075 |
| 07 may 2024 | 25.00 | 26.15 | 24.50 | 26.00 | 26.00 | 48,402 |
| 06 may 2024 | 25.70 | 25.70 | 24.65 | 24.85 | 24.85 | 43,780 |
| 03 may 2024 | 26.65 | 26.65 | 25.00 | 25.35 | 25.35 | 40,204 |
| 02 may 2024 | 25.70 | 26.55 | 25.20 | 26.30 | 26.30 | 71,080 |
| 30 abr 2024 | 27.45 | 27.50 | 25.75 | 25.95 | 25.95 | 56,299 |
| 29 abr 2024 | 26.05 | 28.85 | 26.05 | 27.80 | 27.80 | 214,073 |
| 26 abr 2024 | 24.20 | 26.70 | 24.20 | 26.20 | 26.20 | 84,913 |
| 25 abr 2024 | 23.55 | 23.55 | 22.45 | 23.10 | 23.10 | 40,038 |
| 24 abr 2024 | 23.30 | 24.30 | 22.90 | 23.75 | 23.75 | 83,259 |
| 23 abr 2024 | 22.85 | 23.70 | 22.70 | 23.40 | 23.40 | 129,688 |
| 22 abr 2024 | 21.30 | 22.80 | 21.30 | 22.40 | 22.40 | 98,289 |
| 19 abr 2024 | 20.90 | 21.10 | 20.20 | 21.10 | 21.10 | 93,617 |
| 18 abr 2024 | 20.10 | 21.30 | 19.96 | 20.95 | 20.95 | 43,059 |
| 17 abr 2024 | 20.10 | 20.35 | 19.96 | 20.05 | 20.05 | 46,563 |
| 16 abr 2024 | 20.00 | 20.25 | 19.60 | 20.15 | 20.15 | 61,143 |
| 15 abr 2024 | 20.10 | 20.70 | 20.10 | 20.30 | 20.30 | 61,371 |
| 12 abr 2024 | 21.75 | 21.75 | 20.15 | 20.30 | 20.30 | 68,720 |
| 11 abr 2024 | 20.80 | 21.65 | 20.80 | 21.60 | 21.60 | 82,115 |
| 10 abr 2024 | 21.55 | 21.90 | 20.40 | 21.00 | 21.00 | 107,844 |
| 09 abr 2024 | 22.00 | 22.25 | 21.25 | 21.50 | 21.50 | 136,984 |
| 08 abr 2024 | 22.25 | 23.20 | 22.05 | 22.10 | 22.10 | 79,304 |
| 05 abr 2024 | 22.05 | 22.25 | 21.05 | 22.05 | 22.05 | 184,531 |
| 04 abr 2024 | 21.80 | 22.05 | 21.30 | 21.80 | 21.80 | 119,323 |
| 03 abr 2024 | 23.75 | 23.75 | 21.60 | 22.15 | 22.15 | 156,116 |
| 02 abr 2024 | 26.60 | 26.80 | 23.00 | 23.00 | 23.00 | 183,962 |
| 28 mar 2024 | 26.65 | 27.20 | 25.95 | 26.85 | 26.85 | 73,363 |
| 27 mar 2024 | 27.05 | 27.20 | 25.90 | 26.10 | 26.10 | 58,855 |
| 26 mar 2024 | 28.30 | 28.50 | 27.00 | 27.15 | 27.15 | 36,387 |
| 25 mar 2024 | 27.10 | 28.00 | 26.60 | 27.65 | 27.65 | 51,413 |
| 22 mar 2024 | 26.35 | 28.50 | 26.35 | 26.95 | 26.95 | 131,130 |
| 21 mar 2024 | 26.90 | 27.45 | 25.50 | 26.40 | 26.40 | 145,109 |
| 20 mar 2024 | 25.50 | 26.25 | 25.45 | 25.90 | 25.90 | 74,791 |
| 19 mar 2024 | 26.65 | 26.65 | 25.30 | 25.75 | 25.75 | 112,287 |
| 18 mar 2024 | 26.40 | 27.10 | 26.40 | 27.00 | 27.00 | 53,662 |
| 15 mar 2024 | 27.40 | 27.40 | 26.10 | 26.50 | 26.50 | 156,249 |
| 14 mar 2024 | 28.05 | 29.45 | 27.20 | 27.20 | 27.20 | 81,311 |
| 13 mar 2024 | 29.00 | 29.50 | 28.15 | 28.75 | 28.75 | 83,522 |
| 12 mar 2024 | 29.95 | 29.95 | 28.00 | 28.55 | 28.55 | 85,434 |
| 11 mar 2024 | 30.80 | 31.75 | 29.10 | 30.25 | 30.25 | 94,230 |
| 08 mar 2024 | 29.60 | 30.45 | 29.00 | 29.80 | 29.80 | 48,517 |
| 07 mar 2024 | 29.60 | 30.50 | 29.05 | 29.35 | 29.35 | 38,614 |
| 06 mar 2024 | 29.90 | 30.30 | 28.65 | 29.25 | 29.25 | 66,100 |
| 05 mar 2024 | 30.70 | 30.75 | 29.25 | 29.50 | 29.50 | 83,883 |
| 04 mar 2024 | 31.05 | 32.50 | 30.75 | 30.95 | 30.95 | 84,034 |
| 01 mar 2024 | 30.50 | 30.80 | 29.55 | 30.20 | 30.20 | 79,695 |
| 29 feb 2024 | 32.80 | 33.30 | 30.65 | 30.95 | 30.95 | 255,180 |
| 28 feb 2024 | 32.00 | 33.30 | 31.00 | 33.05 | 33.05 | 182,483 |
| 27 feb 2024 | 29.10 | 33.25 | 29.00 | 31.50 | 31.50 | 399,024 |
| 26 feb 2024 | 26.10 | 28.40 | 26.10 | 28.15 | 28.15 | 99,144 |
| 23 feb 2024 | 26.45 | 26.50 | 25.60 | 26.30 | 26.30 | 47,755 |
| 22 feb 2024 | 27.20 | 27.20 | 26.20 | 26.75 | 26.75 | 47,186 |
| 21 feb 2024 | 26.45 | 27.00 | 26.00 | 26.25 | 26.25 | 51,815 |
| 20 feb 2024 | 27.05 | 27.65 | 26.25 | 27.00 | 27.00 | 102,333 |
| 19 feb 2024 | 28.75 | 29.35 | 27.05 | 27.65 | 27.65 | 84,302 |
| 16 feb 2024 | 29.95 | 29.95 | 28.10 | 28.75 | 28.75 | 94,715 |
| 15 feb 2024 | 29.40 | 31.00 | 29.15 | 30.00 | 30.00 | 113,609 |
| 14 feb 2024 | 26.80 | 30.05 | 26.75 | 29.50 | 29.50 | 185,740 |
| 13 feb 2024 | 26.70 | 28.30 | 26.05 | 26.90 | 26.90 | 107,247 |
| 12 feb 2024 | 26.25 | 27.40 | 26.05 | 27.40 | 27.40 | 84,235 |
| 09 feb 2024 | 25.00 | 26.50 | 24.80 | 26.10 | 26.10 | 124,137 |
| 08 feb 2024 | 25.50 | 26.15 | 24.75 | 25.40 | 25.40 | 51,706 |
| 07 feb 2024 | 23.95 | 25.30 | 23.90 | 24.85 | 24.85 | 54,353 |
| 06 feb 2024 | 24.30 | 24.65 | 23.85 | 24.25 | 24.25 | 40,180 |
| 05 feb 2024 | 25.95 | 25.95 | 24.10 | 24.50 | 24.50 | 157,352 |
| 02 feb 2024 | 26.15 | 26.85 | 25.85 | 26.20 | 26.20 | 75,734 |
| 01 feb 2024 | 27.85 | 28.00 | 26.60 | 26.80 | 26.80 | 41,049 |
| 31 ene 2024 | 27.30 | 28.30 | 26.90 | 28.00 | 28.00 | 82,357 |
| 30 ene 2024 | 27.40 | 28.40 | 26.95 | 27.50 | 27.50 | 69,309 |
| 29 ene 2024 | 26.50 | 27.45 | 26.35 | 27.15 | 27.15 | 46,703 |
| 26 ene 2024 | 26.00 | 26.50 | 25.65 | 26.10 | 26.10 | 33,533 |
| 25 ene 2024 | 26.05 | 26.25 | 25.45 | 26.00 | 26.00 | 43,446 |
| 24 ene 2024 | 26.65 | 26.90 | 25.95 | 26.10 | 26.10 | 42,458 |
| 23 ene 2024 | 26.25 | 26.50 | 25.75 | 26.05 | 26.05 | 31,650 |
| 22 ene 2024 | 26.20 | 26.70 | 25.85 | 26.35 | 26.35 | 28,084 |
| 19 ene 2024 | 26.80 | 27.10 | 25.95 | 26.20 | 26.20 | 52,403 |
| 18 ene 2024 | 26.95 | 27.00 | 26.20 | 26.75 | 26.75 | 45,729 |
| 17 ene 2024 | 27.00 | 27.50 | 26.60 | 27.00 | 27.00 | 53,602 |
| 16 ene 2024 | 28.45 | 28.70 | 27.30 | 27.80 | 27.80 | 49,532 |
| 15 ene 2024 | 28.50 | 29.60 | 27.75 | 28.00 | 28.00 | 53,360 |
| 12 ene 2024 | 28.80 | 29.55 | 27.65 | 28.45 | 28.45 | 108,059 |
| 11 ene 2024 | 30.20 | 32.30 | 27.75 | 28.20 | 28.20 | 323,116 |
| 10 ene 2024 | 29.65 | 30.05 | 28.70 | 30.00 | 30.00 | 119,628 |
| 09 ene 2024 | 27.50 | 29.75 | 27.45 | 29.40 | 29.40 | 185,458 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.