Dusseldorf - Delayed Quote
EUR
Northrop Grumman Corp (NTH.DU)
466.30
-24.60
(-5.01%)
As of 4:00:08 PM GMT+1. 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
Nov 4, 2026
488.20
488.20
466.30
466.30
466.30
-
Nov 3, 2026
492.40
492.40
490.60
490.90
490.90
-
Nov 2, 2026
496.70
496.70
492.00
496.20
496.20
-
Oct 30, 2026
503.60
503.60
497.80
497.80
497.80
-
Oct 29, 2026
497.20
505.60
496.80
502.00
502.00
-
Oct 28, 2026
492.90
495.00
492.90
495.00
495.00
-
Oct 27, 2026
505.00
505.00
493.20
493.20
493.20
-
Oct 26, 2026
489.80
504.20
489.80
504.20
504.20
-
Oct 23, 2026
491.10
492.30
486.10
492.30
492.30
-
Oct 22, 2026
476.40
492.90
475.90
492.90
492.90
50
Oct 21, 2026
474.60
482.60
473.60
477.90
477.90
-
Oct 20, 2026
453.10
473.70
453.10
473.70
473.70
-
Oct 19, 2026
460.00
460.00
455.20
455.20
455.20
-
Oct 16, 2026
443.30
461.20
442.80
461.20
461.20
-
Oct 15, 2026
440.30
446.90
440.30
443.00
443.00
-
Oct 14, 2026
427.80
445.90
427.80
445.90
445.90
-
Oct 13, 2026
434.60
434.60
428.00
428.00
428.00
-
Oct 12, 2026
428.40
433.20
428.40
433.20
433.20
-
Oct 9, 2026
429.40
429.40
427.50
427.50
427.50
-
Oct 8, 2026
420.70
430.30
420.70
430.30
430.30
-
Oct 7, 2026
428.00
428.00
422.70
422.70
422.70
-
Oct 6, 2026
422.80
427.80
421.70
427.80
427.80
-
Oct 5, 2026
424.90
425.00
423.20
423.20
423.20
-
Oct 2, 2026
424.00
425.60
421.90
425.60
425.60
-
Oct 1, 2026
425.70
429.30
425.40
429.30
429.30
-
Sep 30, 2026
434.50
434.60
425.70
425.70
425.70
-
Sep 29, 2026
444.00
445.70
443.20
443.20
443.20
-
Sep 28, 2026
446.90
449.30
442.40
442.40
442.40
-
Sep 25, 2026
445.50
446.60
445.20
446.60
446.60
-
Sep 24, 2026
449.20
452.90
446.70
446.70
446.70
-
Sep 23, 2026
444.30
450.10
444.30
450.10
450.10
-
Sep 22, 2026
457.30
457.30
443.90
443.90
443.90
-
Sep 21, 2026
458.40
458.80
452.80
456.50
456.50
-
Sep 18, 2026
454.70
458.40
454.70
458.40
458.40
-
Sep 17, 2026
462.30
462.30
457.00
457.00
457.00
-
Sep 16, 2026
458.40
461.00
458.20
461.00
461.00
-
Sep 15, 2026
455.30
462.20
453.90
462.20
462.20
-
Sep 14, 2026
447.20
459.70
447.20
455.90
455.90
-
Sep 11, 2026
445.70
446.40
445.60
445.60
445.60
-
Sep 10, 2026
441.80
447.00
441.80
446.60
446.60
-
Sep 9, 2026
443.40
443.80
443.40
443.60
443.60
-
Sep 8, 2026
440.60
446.00
440.20
446.00
446.00
-
Sep 7, 2026
442.60
442.60
441.60
441.70
441.70
-
Sep 4, 2026
452.10
452.10
441.80
441.80
441.80
-
Sep 3, 2026
450.00
452.80
450.00
452.80
452.80
-
Sep 2, 2026
457.90
461.60
450.00
452.50
452.50
6
Sep 1, 2026
462.90
464.70
458.60
458.60
458.60
-
Aug 31, 2026
2.2005231
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
466.80
467.10
463.10
463.10
463.10
-
Aug 28, 2026
466.00
469.00
466.00
469.00
466.53
-
Aug 27, 2026
469.90
470.10
466.40
466.40
463.94
-
Aug 26, 2026
463.00
472.20
463.00
472.20
469.71
-
Aug 25, 2026
469.20
469.40
463.90
463.90
461.46
-
Aug 24, 2026
469.40
471.10
469.40
470.40
467.92
-
Aug 21, 2026
481.70
481.70
472.40
472.40
469.91
-
Aug 20, 2026
497.00
500.80
482.60
482.60
480.06
10
Aug 19, 2026
506.40
506.40
499.60
499.60
496.97
-
Aug 18, 2026
492.30
507.40
492.30
507.40
504.73
-
Aug 17, 2026
503.40
503.40
491.50
491.50
488.91
-
Aug 14, 2026
495.70
504.60
495.60
504.60
501.94
-
Aug 13, 2026
498.90
499.20
496.20
497.40
494.78
-
Aug 12, 2026
497.50
499.80
495.00
499.80
497.17
-
Aug 11, 2026
498.70
498.70
496.40
497.40
494.78
-
Aug 10, 2026
493.40
498.50
493.40
498.50
495.87
-
Aug 7, 2026
490.50
493.00
485.50
493.00
490.40
-
Aug 6, 2026
479.30
491.80
479.30
491.80
489.21
-
Aug 5, 2026
477.00
480.40
476.50
480.40
477.87
-
Aug 4, 2026
477.50
477.70
471.20
477.70
475.18
-
Aug 3, 2026
469.60
480.00
469.60
474.40
471.90
-
Jul 31, 2026
463.70
471.70
463.60
471.70
469.22
-
Jul 30, 2026
466.30
467.10
455.70
461.10
458.67
-
Jul 29, 2026
483.00
483.00
465.90
465.90
463.45
-
Jul 28, 2026
481.00
494.80
481.00
481.30
478.77
-
Jul 27, 2026
472.50
472.50
472.50
472.50
470.01
-
Jul 24, 2026
466.70
466.70
466.70
466.70
464.24
-
Jul 23, 2026
457.40
457.40
457.40
457.40
454.99
-
Jul 22, 2026
448.00
448.00
448.00
448.00
445.64
-
Jul 21, 2026
458.10
458.10
458.10
458.10
455.69
-
Jul 20, 2026
454.00
454.00
454.00
454.00
451.61
-
Jul 17, 2026
450.30
450.30
450.30
450.30
447.93
-
Jul 16, 2026
456.30
456.30
456.30
456.30
453.90
-
Jul 15, 2026
460.70
460.70
460.70
460.70
458.27
-
Jul 14, 2026
473.60
473.60
473.60
473.60
471.11
-
Jul 13, 2026
473.60
473.60
473.60
473.60
471.11
-
Jul 10, 2026
463.70
463.70
463.70
463.70
461.26
-
Jul 9, 2026
475.20
475.20
475.20
475.20
472.70
-
Jul 8, 2026
478.40
478.40
478.40
478.40
475.88
-
Jul 7, 2026
477.50
477.50
477.50
477.50
474.99
-
Jul 6, 2026
478.00
478.00
478.00
478.00
475.48
-
Jul 3, 2026
478.10
478.10
478.10
478.10
475.58
-
Jul 2, 2026
454.90
454.90
454.90
454.90
452.50
-
Jul 1, 2026
444.10
448.40
444.10
448.40
446.04
5
Jun 30, 2026
434.10
434.10
434.10
434.10
431.81
-
Jun 29, 2026
439.60
439.60
439.60
439.60
437.28
-
Jun 26, 2026
437.10
437.10
437.10
437.10
434.80
-
Jun 25, 2026
441.20
441.20
441.20
441.20
438.88
-
Jun 24, 2026
449.60
449.60
449.60
449.60
447.23
-
Jun 23, 2026
446.00
446.00
446.00
446.00
443.65
-
Jun 22, 2026
458.30
458.30
458.30
458.30
455.89
-
Jun 19, 2026
455.00
455.00
455.00
455.00
452.60
-
Jun 18, 2026
476.90
476.90
476.90
476.90
474.39
-
Jun 17, 2026
472.90
472.90
472.90
472.90
470.41
-
Jun 16, 2026
468.70
468.70
468.70
468.70
466.23
-
Jun 15, 2026
470.50
470.50
470.50
470.50
468.02
-
Jun 12, 2026
476.40
476.40
476.40
476.40
473.89
-
Jun 11, 2026
468.40
468.40
468.40
468.40
465.93
-
Jun 10, 2026
473.20
473.20
473.20
473.20
470.71
-
Jun 9, 2026
466.90
466.90
466.90
466.90
464.44
-
Jun 8, 2026
469.90
469.90
469.90
469.90
467.43
-
Jun 5, 2026
467.50
467.50
467.50
467.50
465.04
-
Jun 4, 2026
453.50
453.50
453.50
453.50
451.11
-
Jun 3, 2026
459.60
459.60
459.60
459.60
457.18
-
Jun 2, 2026
463.00
463.00
463.00
463.00
460.56
-
Jun 1, 2026
2.2005231
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
479.80
479.80
479.80
479.80
477.27
-
May 29, 2026
478.90
478.90
478.90
478.90
473.92
-
May 28, 2026
473.50
473.50
473.50
473.50
468.58
-
May 27, 2026
476.80
476.80
476.80
476.80
471.84
-
May 26, 2026
478.50
478.50
478.50
478.50
473.53
-
May 25, 2026
477.00
477.00
477.00
477.00
472.04
-
May 22, 2026
473.50
473.50
473.50
473.50
468.58
-
May 21, 2026
474.10
474.10
474.10
474.10
469.17
-
May 20, 2026
477.00
477.00
477.00
477.00
472.04
-
May 19, 2026
471.00
471.00
471.00
471.00
466.10
-
May 18, 2026
464.00
464.00
464.00
464.00
459.18
-
May 15, 2026
468.90
468.90
468.90
468.90
464.02
-
May 14, 2026
467.50
467.50
467.50
467.50
462.64
-
May 13, 2026
474.30
474.30
472.50
472.50
467.59
1
May 12, 2026
464.10
464.10
464.10
464.10
459.27
-
May 11, 2026
466.20
466.20
466.20
466.20
461.35
-
May 8, 2026
469.00
469.00
469.00
469.00
464.12
-
May 7, 2026
475.00
475.00
475.00
475.00
470.06
-
May 6, 2026
474.80
474.80
474.80
474.80
469.86
-
May 5, 2026
485.80
488.70
485.80
488.70
483.62
2
May 4, 2026
483.60
483.60
483.60
483.60
478.57
-
Apr 30, 2026
490.00
490.00
490.00
490.00
484.91
-
Apr 29, 2026
492.60
492.60
492.60
492.60
487.48
-
Apr 28, 2026
490.10
490.10
490.10
490.10
485.00
-
Apr 27, 2026
488.10
491.40
488.10
491.40
486.29
4
Apr 24, 2026
501.00
501.00
501.00
501.00
495.79
-
Apr 23, 2026
500.00
500.00
500.00
500.00
494.80
-
Apr 22, 2026
519.40
523.60
519.40
523.60
518.16
5
Apr 21, 2026
551.80
551.80
551.80
551.80
546.06
-
Apr 20, 2026
560.00
560.00
560.00
560.00
554.18
-
Apr 17, 2026
569.60
569.60
569.60
569.60
563.68
-
Apr 16, 2026
573.00
573.00
573.00
573.00
567.04
-
Apr 15, 2026
572.80
572.80
572.80
572.80
566.84
-
Apr 14, 2026
576.60
576.60
576.60
576.60
570.61
-
Apr 13, 2026
574.40
574.40
574.40
574.40
568.43
-
Apr 10, 2026
588.00
588.00
588.00
588.00
581.89
-
Apr 9, 2026
580.00
580.00
580.00
580.00
573.97
-
Apr 8, 2026
585.80
585.80
585.80
585.80
579.71
-
Apr 7, 2026
600.80
600.80
600.80
600.80
594.55
-
Apr 2, 2026
604.20
604.20
604.20
604.20
597.92
-
Apr 1, 2026
588.60
588.60
588.60
588.60
582.48
-
Mar 31, 2026
585.60
585.60
585.60
585.60
579.51
-
Mar 30, 2026
588.20
588.20
588.20
588.20
582.08
-
Mar 27, 2026
600.20
600.20
600.20
600.20
593.96
-
Mar 26, 2026
596.80
596.80
596.80
596.80
590.60
-
Mar 25, 2026
575.80
575.80
575.80
575.80
569.81
-
Mar 24, 2026
585.20
585.20
585.20
585.20
579.12
-
Mar 23, 2026
606.00
606.00
605.40
605.40
599.11
5
Mar 20, 2026
615.00
615.00
615.00
615.00
608.61
-
Mar 19, 2026
630.00
630.00
630.00
630.00
623.45
-
Mar 18, 2026
627.80
627.80
627.80
627.80
621.27
-
Mar 17, 2026
638.00
638.00
638.00
638.00
631.37
-
Mar 16, 2026
646.00
646.00
646.00
646.00
639.28
-
Mar 13, 2026
643.40
643.40
643.40
643.40
636.71
-
Mar 12, 2026
630.60
630.60
630.60
630.60
624.04
-
Mar 11, 2026
630.80
630.80
630.80
630.80
624.24
-
Mar 10, 2026
636.00
636.00
636.00
636.00
629.39
-
Mar 9, 2026
653.00
666.60
653.00
666.60
659.67
2
Mar 6, 2026
635.40
635.40
635.40
635.40
628.79
-
Mar 5, 2026
646.00
646.00
646.00
646.00
639.28
-
Mar 4, 2026
650.40
650.40
635.00
643.40
636.71
14
Mar 3, 2026
658.80
668.80
658.80
668.80
661.85
5
Mar 2, 2026
649.00
654.00
649.00
654.00
647.20
21
Feb 27, 2026
598.60
598.60
598.60
598.60
592.38
-
Feb 26, 2026
594.40
594.40
594.40
594.40
588.22
-
Feb 25, 2026
616.20
621.80
616.20
621.80
615.34
1
Feb 24, 2026
618.20
618.20
618.20
618.20
611.77
-
Feb 23, 2026
2.0579789
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
606.60
606.60
606.60
606.60
600.29
-
Feb 20, 2026
626.60
626.60
626.60
626.60
617.80
-
Feb 19, 2026
613.00
613.00
613.00
613.00
604.39
-
Feb 18, 2026
590.20
590.20
590.20
590.20
581.91
-
Feb 17, 2026
592.20
592.20
592.20
592.20
583.88
-
Feb 16, 2026
590.40
590.40
590.40
590.40
582.11
-
Feb 13, 2026
583.80
583.80
583.80
583.80
575.60
-
Feb 12, 2026
570.80
570.80
570.80
570.80
562.78
-
Feb 11, 2026
573.20
573.20
573.20
573.20
565.15
-
Feb 10, 2026
587.80
587.80
587.80
587.80
579.54
-
Feb 9, 2026
598.00
598.00
598.00
598.00
589.60
-
Feb 6, 2026
587.80
587.80
587.80
587.80
579.54
-
Feb 5, 2026
582.20
582.20
582.20
582.20
574.02
-
Feb 4, 2026
594.20
594.20
594.20
594.20
585.85
-
Feb 3, 2026
578.00
578.00
578.00
578.00
569.88
-
Feb 2, 2026
576.00
576.00
576.00
576.00
567.91
-
Jan 30, 2026
579.20
579.20
579.20
579.20
571.07
-
Jan 29, 2026
576.00
576.00
576.00
576.00
567.91
-
Jan 28, 2026
564.20
564.20
564.20
564.20
556.28
-
Jan 27, 2026
556.00
556.00
556.00
556.00
548.19
-
Jan 26, 2026
566.40
566.40
566.40
566.40
558.44
-
Jan 23, 2026
570.00
570.00
570.00
570.00
561.99
-
Jan 22, 2026
566.20
566.20
566.20
566.20
558.25
-
Jan 21, 2026
558.00
558.00
558.00
558.00
550.16
-
Jan 20, 2026
568.20
568.20
568.20
568.20
560.22
-
Jan 19, 2026
572.00
572.00
572.00
572.00
563.97
-
Jan 16, 2026
562.20
562.20
562.20
562.20
554.30
-
Jan 15, 2026
555.80
555.80
555.80
555.80
547.99
-
Jan 14, 2026
535.20
535.20
535.20
535.20
527.68
-
Jan 13, 2026
537.60
546.20
537.60
546.20
538.53
-
Jan 12, 2026
535.80
540.20
535.80
540.20
532.61
39
Jan 9, 2026
507.20
507.20
507.20
507.20
500.08
-
Jan 8, 2026
523.80
523.80
523.80
523.80
516.44
-
Jan 7, 2026
518.60
518.60
518.60
518.60
511.32
-
Jan 6, 2026
518.60
518.60
518.60
518.60
511.32
-
Jan 5, 2026
501.40
501.40
501.40
501.40
494.36
-
Jan 2, 2026
483.70
483.70
483.70
483.70
476.91
-
Dec 30, 2025
488.50
489.00
488.50
489.00
482.13
-
Dec 29, 2025
488.60
488.60
488.60
488.60
481.74
-
Dec 23, 2025
495.00
495.00
495.00
495.00
488.05
-
Dec 22, 2025
484.80
484.80
484.80
484.80
477.99
-
Dec 19, 2025
477.20
477.20
477.20
477.20
470.50
-
Dec 18, 2025
478.20
478.20
478.20
478.20
471.48
-
Dec 17, 2025
476.70
476.70
476.70
476.70
470.00
-
Dec 16, 2025
487.60
487.60
487.60
487.60
480.75
-
Dec 15, 2025
484.40
484.40
484.40
484.40
477.60
-
Dec 12, 2025
474.90
474.90
474.90
474.90
468.23
-
Dec 11, 2025
472.30
472.30
472.30
472.30
465.67
-
Dec 10, 2025
471.50
471.50
471.50
471.50
464.88
-
Dec 9, 2025
473.60
473.60
473.60
473.60
466.95
-
Dec 8, 2025
469.10
469.10
469.10
469.10
462.51
-
Dec 5, 2025
472.60
472.60
472.60
472.60
465.96
-
Dec 4, 2025
473.30
473.30
473.30
473.30
466.65
-
Dec 3, 2025
468.40
468.40
468.40
468.40
461.82
-
Dec 2, 2025
467.80
467.80
467.80
467.80
461.23
-
Dec 1, 2025
2.0579789
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
489.20
489.20
489.20
489.20
482.33
-
Nov 28, 2025
489.40
489.40
489.40
489.40
480.25
-
Nov 27, 2025
487.20
487.20
487.20
487.20
478.09
-
Nov 26, 2025
490.20
490.20
490.20
490.20
481.03
-
Nov 25, 2025
488.40
488.40
488.40
488.40
479.27
-
Nov 24, 2025
490.60
490.60
490.60
490.60
481.43
-
Nov 21, 2025
490.40
490.40
490.40
490.40
481.23
-
Nov 20, 2025
490.30
490.30
490.30
490.30
481.13
-
Nov 19, 2025
487.40
487.40
487.00
487.00
477.89
10
Nov 18, 2025
482.40
482.40
482.40
482.40
473.38
-
Nov 17, 2025
479.10
479.10
479.10
479.10
470.14
-
Nov 14, 2025
475.30
475.30
475.30
475.30
466.41
-
Nov 13, 2025
481.00
481.00
481.00
481.00
472.01
-
Nov 12, 2025
487.50
487.50
487.50
487.50
478.38
-
Nov 11, 2025
485.30
485.30
485.30
485.30
476.23
-
Nov 10, 2025
490.50
490.50
490.50
490.50
481.33
-
Nov 7, 2025
494.30
494.30
494.30
494.30
485.06
-
Nov 6, 2025
493.70
493.70
493.70
493.70
484.47
-
Nov 5, 2025
501.60
501.60
501.60
501.60
492.22
-
Nov 4, 2025
496.60
496.60
496.60
496.60
487.31
-
