Frankfurt - Delayed Quote
EUR
Northrop Grumman Corporation (NTH.F)
491.50
-3.00
(-0.61%)
As of 2:01:14 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 3, 2026
494.30
494.30
491.50
491.50
491.50
34
Nov 2, 2026
497.10
497.10
494.40
494.50
494.50
9
Oct 30, 2026
502.80
507.80
501.00
501.00
501.00
40
Oct 29, 2026
498.60
498.60
498.60
498.60
498.60
-
Oct 28, 2026
492.30
494.20
491.00
491.00
491.00
65
Oct 27, 2026
505.20
505.60
493.90
493.90
493.90
68
Oct 26, 2026
495.60
495.60
495.60
495.60
495.60
10
Oct 23, 2026
489.80
491.80
489.80
491.80
491.80
6
Oct 22, 2026
477.20
494.40
477.20
494.40
494.40
130
Oct 21, 2026
478.80
482.40
478.80
482.40
482.40
31
Oct 20, 2026
455.10
485.00
451.90
480.10
480.10
63
Oct 19, 2026
461.30
461.30
461.30
461.30
461.30
-
Oct 16, 2026
443.40
458.00
443.40
458.00
458.00
160
Oct 15, 2026
441.20
449.20
441.20
444.00
444.00
57
Oct 14, 2026
428.00
428.00
428.00
428.00
428.00
-
Oct 13, 2026
434.30
434.70
429.00
429.00
429.00
51
Oct 12, 2026
428.10
434.50
428.10
434.50
434.50
23
Oct 9, 2026
429.90
430.50
429.90
430.10
430.10
26
Oct 8, 2026
421.70
423.60
421.70
423.60
423.60
20
Oct 7, 2026
429.20
433.30
429.20
429.80
429.80
32
Oct 6, 2026
423.60
423.60
423.60
423.60
423.60
-
Oct 5, 2026
425.50
428.50
423.30
423.30
423.30
53
Oct 2, 2026
425.00
425.00
422.50
423.90
423.90
80
Oct 1, 2026
426.50
433.50
426.50
433.50
433.50
93
Sep 30, 2026
439.00
439.00
425.50
426.80
426.80
17
Sep 29, 2026
443.70
444.60
443.70
444.60
444.60
44
Sep 28, 2026
447.00
447.10
446.90
447.10
447.10
35
Sep 25, 2026
445.80
445.80
445.80
445.80
445.80
-
Sep 24, 2026
450.40
451.80
450.40
451.80
451.80
5
Sep 23, 2026
445.20
453.90
445.20
453.90
453.90
20
Sep 22, 2026
458.00
458.00
448.20
448.20
448.20
4
Sep 21, 2026
458.30
462.40
456.60
456.60
456.60
53
Sep 18, 2026
455.00
458.10
453.60
453.60
453.60
9
Sep 17, 2026
462.50
462.50
455.00
455.00
455.00
1
Sep 16, 2026
458.50
461.70
458.50
458.90
458.90
20
Sep 15, 2026
455.50
458.50
455.40
455.40
455.40
167
Sep 14, 2026
449.50
449.50
449.50
449.50
449.50
7
Sep 11, 2026
445.70
450.40
445.70
448.10
448.10
39
Sep 10, 2026
441.80
448.50
441.80
448.50
448.50
180
Sep 9, 2026
446.10
446.10
444.50
444.80
444.80
28
Sep 8, 2026
441.50
448.20
441.50
448.20
448.20
15
Sep 7, 2026
442.50
442.50
442.50
442.50
442.50
-
Sep 4, 2026
452.60
452.60
446.90
446.90
446.90
10
Sep 3, 2026
450.00
454.90
450.00
454.90
454.90
57
Sep 2, 2026
458.40
461.30
458.40
458.40
458.40
45
Sep 1, 2026
463.40
466.50
463.40
466.50
466.50
10
Aug 31, 2026
2.205463
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
469.80
469.80
469.80
469.80
469.80
20
Aug 28, 2026
466.80
468.50
466.80
468.50
466.03
10
Aug 27, 2026
470.50
471.00
470.50
471.00
468.52
6
Aug 26, 2026
463.30
463.30
463.30
463.30
460.86
-
Aug 25, 2026
469.90
470.30
465.60
465.60
463.15
17
Aug 24, 2026
470.00
476.20
470.00
476.20
473.69
97
Aug 21, 2026
480.60
482.80
480.60
482.80
480.25
70
Aug 20, 2026
497.70
497.70
493.80
493.80
491.20
13
Aug 19, 2026
508.20
508.20
500.80
502.00
499.35
10
Aug 18, 2026
491.20
510.20
491.20
510.20
507.51
1
Aug 17, 2026
506.80
506.80
501.40
501.40
498.76
17
Aug 14, 2026
496.80
497.10
494.00
497.10
494.48
16
Aug 13, 2026
499.50
499.50
499.40
499.40
496.77
10
Aug 12, 2026
497.90
497.90
497.60
497.60
494.98
20
Aug 11, 2026
499.00
502.40
499.00
499.40
496.77
52
Aug 10, 2026
495.00
500.00
495.00
499.30
496.67
61
Aug 7, 2026
491.60
495.20
486.10
488.80
486.22
9
Aug 6, 2026
481.30
492.80
481.30
492.80
490.20
41
Aug 5, 2026
480.20
480.20
478.70
479.10
476.57
224
Aug 4, 2026
479.80
481.70
477.00
481.30
478.76
463
Aug 3, 2026
469.10
472.70
469.10
472.70
470.21
5
Jul 31, 2026
463.30
464.50
463.30
464.50
462.05
100
Jul 30, 2026
465.80
465.80
456.20
456.20
453.79
30
Jul 29, 2026
482.60
488.10
482.60
488.10
485.53
159
Jul 28, 2026
480.80
495.50
480.80
495.50
492.89
20
Jul 27, 2026
473.90
477.60
473.90
477.60
475.08
12
Jul 24, 2026
467.20
467.20
467.20
467.20
464.74
-
Jul 23, 2026
461.20
467.80
461.20
466.20
463.74
38
Jul 22, 2026
446.60
447.10
446.60
447.10
444.74
15
Jul 21, 2026
457.60
457.60
444.60
444.60
442.26
25
Jul 20, 2026
454.70
454.70
454.70
454.70
452.30
-
Jul 17, 2026
451.30
451.30
451.30
451.30
448.92
-
Jul 16, 2026
456.40
459.70
456.30
458.60
456.18
67
Jul 15, 2026
463.20
463.20
463.20
463.20
460.76
3
Jul 14, 2026
474.30
474.30
474.30
474.30
471.80
-
Jul 13, 2026
473.00
473.00
471.80
471.80
469.31
2
Jul 10, 2026
463.40
463.40
463.40
463.40
460.96
-
Jul 9, 2026
475.10
475.10
464.40
464.40
461.95
3
Jul 8, 2026
479.80
481.80
478.30
478.30
475.78
33
Jul 7, 2026
476.80
480.30
476.80
477.30
474.78
15
Jul 6, 2026
479.20
479.20
479.20
479.20
476.67
-
Jul 3, 2026
477.50
482.00
476.40
480.20
477.67
91
Jul 2, 2026
455.20
474.00
455.20
474.00
471.50
41
Jul 1, 2026
444.60
449.90
444.60
449.90
447.53
9
Jun 30, 2026
433.80
433.80
433.80
433.80
431.51
-
Jun 29, 2026
438.20
438.20
438.20
438.20
435.89
-
Jun 26, 2026
438.00
438.00
438.00
438.00
435.69
-
Jun 25, 2026
441.10
441.10
441.00
441.00
438.67
10
Jun 24, 2026
448.80
448.80
448.80
448.80
446.43
-
Jun 23, 2026
444.60
450.00
444.60
448.10
445.74
35
Jun 22, 2026
456.70
456.70
444.20
444.20
441.86
44
Jun 19, 2026
454.50
454.50
454.50
454.50
452.10
-
Jun 18, 2026
476.30
480.80
453.90
453.90
451.51
13
Jun 17, 2026
473.00
473.50
473.00
473.50
471.00
20
Jun 16, 2026
468.70
475.20
468.00
475.20
472.69
69
Jun 15, 2026
470.80
470.80
467.00
468.50
466.03
60
Jun 12, 2026
476.00
478.80
476.00
478.80
476.28
13
Jun 11, 2026
468.10
472.80
468.10
472.80
470.31
2
Jun 10, 2026
472.40
472.40
472.40
472.40
469.91
-
Jun 9, 2026
465.50
470.20
465.50
470.20
467.72
5
Jun 8, 2026
472.80
472.80
468.60
468.60
466.13
53
Jun 5, 2026
467.40
472.70
467.40
472.70
470.21
145
Jun 4, 2026
452.20
452.20
452.20
452.20
449.82
-
Jun 3, 2026
460.10
460.10
460.10
460.10
457.67
-
Jun 2, 2026
462.10
462.10
462.10
462.10
459.66
-
Jun 1, 2026
2.205463
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
483.10
483.10
471.50
471.50
469.01
24
May 29, 2026
478.60
486.10
478.60
486.10
481.08
13
May 28, 2026
473.40
479.60
473.40
479.60
474.65
15
May 27, 2026
476.60
477.00
472.90
472.90
468.02
13
May 26, 2026
478.60
478.60
477.30
478.40
473.46
61
May 25, 2026
476.20
476.20
476.10
476.10
471.18
5
May 22, 2026
473.70
476.70
473.70
476.70
471.78
2
May 21, 2026
474.10
474.10
474.10
474.10
469.20
-
May 20, 2026
478.50
481.70
478.50
481.00
476.03
80
May 19, 2026
470.40
473.90
470.40
473.90
469.01
10
May 18, 2026
463.80
463.80
463.80
463.80
459.01
-
May 15, 2026
469.70
469.70
464.50
464.50
459.70
22
May 14, 2026
469.40
472.50
469.40
471.80
466.93
38
May 13, 2026
474.50
476.10
470.80
470.80
465.94
35
May 12, 2026
465.20
471.10
465.20
470.50
465.64
201
May 11, 2026
466.00
469.50
465.60
469.50
464.65
328
May 8, 2026
468.70
468.70
468.60
468.60
463.76
10
May 7, 2026
475.70
475.70
467.30
467.30
462.47
2
May 6, 2026
474.70
474.70
474.10
474.10
469.20
128
May 5, 2026
484.50
487.10
476.20
476.20
471.28
477
May 4, 2026
487.00
487.00
485.40
486.00
480.98
32
Apr 30, 2026
490.20
494.60
490.20
494.60
489.49
3
Apr 29, 2026
492.20
495.20
492.20
495.10
489.99
11
Apr 28, 2026
490.40
494.00
490.40
490.50
485.43
34
Apr 27, 2026
492.30
492.30
492.30
492.30
487.22
10
Apr 24, 2026
501.20
501.20
494.70
494.70
489.59
96
Apr 23, 2026
502.40
505.20
501.60
502.20
497.01
153
Apr 22, 2026
520.40
524.00
504.40
504.40
499.19
105
Apr 21, 2026
554.80
554.80
523.00
524.20
518.79
340
Apr 20, 2026
561.80
567.40
559.20
559.20
553.43
24
Apr 17, 2026
570.60
570.60
568.60
568.60
562.73
19
Apr 16, 2026
571.40
576.20
571.40
572.80
566.88
100
Apr 15, 2026
572.20
577.80
572.20
574.00
568.07
131
Apr 14, 2026
576.80
576.80
576.20
576.20
570.25
18
Apr 13, 2026
574.80
574.80
574.80
574.80
568.86
25
Apr 10, 2026
586.40
589.20
586.40
589.00
582.92
23
Apr 9, 2026
577.60
594.40
577.60
594.40
588.26
6
Apr 8, 2026
587.60
588.60
584.60
587.80
581.73
108
Apr 7, 2026
604.80
605.20
601.00
601.20
594.99
12
Apr 2, 2026
606.40
606.40
603.20
605.00
598.75
12
Apr 1, 2026
590.40
602.40
590.40
602.40
596.18
16
Mar 31, 2026
584.40
588.20
584.40
587.60
581.53
3
Mar 30, 2026
586.60
590.40
586.40
586.40
580.34
39
Mar 27, 2026
601.00
601.00
601.00
601.00
594.79
-
Mar 26, 2026
596.40
596.40
596.40
596.40
590.24
-
Mar 25, 2026
584.40
592.00
584.40
592.00
585.89
110
Mar 24, 2026
585.20
593.20
578.40
586.60
580.54
62
Mar 23, 2026
606.00
611.20
584.60
584.60
578.56
185
Mar 20, 2026
617.00
617.00
610.00
610.00
603.70
20
Mar 19, 2026
634.20
634.20
616.20
616.20
609.84
6
Mar 18, 2026
626.80
628.00
626.80
627.20
620.72
190
Mar 17, 2026
639.20
639.20
629.60
629.60
623.10
125
Mar 16, 2026
644.60
644.60
635.00
635.00
628.44
122
Mar 13, 2026
641.40
641.40
641.40
641.40
634.78
-
Mar 12, 2026
632.80
640.00
632.80
640.00
633.39
2
Mar 11, 2026
629.80
637.20
629.80
637.20
630.62
27
Mar 10, 2026
638.20
639.80
632.00
632.00
625.47
112
Mar 9, 2026
668.00
678.40
650.60
650.60
643.88
151
Mar 6, 2026
635.00
645.40
635.00
645.40
638.74
2
Mar 5, 2026
645.20
653.40
645.20
646.80
640.12
15
Mar 4, 2026
651.20
651.20
634.40
645.80
639.13
58
Mar 3, 2026
662.00
666.00
653.00
654.80
648.04
159
Mar 2, 2026
655.00
657.60
645.20
652.00
645.27
530
Feb 27, 2026
600.60
613.20
600.60
613.20
606.87
60
Feb 26, 2026
595.60
595.60
595.60
595.60
589.45
-
Feb 25, 2026
620.20
620.20
598.80
598.80
592.62
75
Feb 24, 2026
619.60
622.80
619.60
621.00
614.59
15
Feb 23, 2026
2.062599
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
610.00
618.40
610.00
618.40
612.01
26
Feb 20, 2026
627.00
627.00
612.80
612.80
604.19
26
Feb 19, 2026
614.00
628.40
614.00
626.40
617.59
81
Feb 18, 2026
591.00
609.80
591.00
609.80
601.23
5
Feb 17, 2026
593.60
598.80
593.60
598.80
590.38
2
Feb 16, 2026
594.20
594.20
594.20
594.20
585.85
10
Feb 13, 2026
582.80
593.60
582.80
593.60
585.26
28
Feb 12, 2026
570.20
586.60
569.80
586.60
578.35
11
Feb 11, 2026
573.00
573.00
571.20
571.20
563.17
18
Feb 10, 2026
587.40
591.20
577.00
577.00
568.89
8
Feb 9, 2026
600.00
600.00
589.20
589.20
580.92
192
Feb 6, 2026
588.80
593.20
588.80
590.80
582.49
33
Feb 5, 2026
582.80
590.60
582.80
590.60
582.30
39
Feb 4, 2026
595.40
600.00
595.40
600.00
591.57
55
Feb 3, 2026
578.80
590.20
578.80
590.20
581.90
103
Feb 2, 2026
579.80
580.60
579.80
580.60
572.44
28
Jan 30, 2026
583.60
583.60
577.00
577.00
568.89
51
Jan 29, 2026
574.80
583.60
574.80
576.00
567.90
9
Jan 28, 2026
563.40
576.80
563.40
576.80
568.69
5
Jan 27, 2026
558.80
570.80
540.80
570.80
562.78
57
Jan 26, 2026
567.40
571.80
560.60
560.60
552.72
132
Jan 23, 2026
569.60
572.40
569.60
571.80
563.76
37
Jan 22, 2026
566.80
571.00
566.80
571.00
562.97
19
Jan 21, 2026
559.60
565.80
559.60
565.80
557.85
72
Jan 20, 2026
570.60
570.60
561.20
561.20
553.31
252
Jan 19, 2026
574.80
575.40
573.00
575.00
566.92
192
Jan 16, 2026
562.00
575.00
562.00
575.00
566.92
37
Jan 15, 2026
560.00
564.80
554.20
558.20
550.35
55
Jan 14, 2026
536.60
550.00
536.60
550.00
542.27
112
Jan 13, 2026
538.60
549.00
532.60
532.60
525.11
84
Jan 12, 2026
538.00
542.80
534.00
538.60
531.03
172
Jan 9, 2026
507.40
529.80
507.40
527.00
519.59
145
Jan 8, 2026
526.20
544.80
514.00
514.00
506.77
470
Jan 7, 2026
520.80
525.00
493.20
493.20
486.27
15
Jan 6, 2026
519.40
524.60
519.40
519.60
512.30
28
Jan 5, 2026
504.00
510.80
504.00
510.80
503.62
20
Jan 2, 2026
487.90
490.60
487.90
490.60
483.70
45
Dec 30, 2025
489.90
489.90
489.90
489.90
483.01
-
Dec 29, 2025
489.50
492.20
488.90
492.20
485.28
26
Dec 23, 2025
495.30
495.30
493.40
493.40
486.46
2
Dec 22, 2025
488.00
490.70
488.00
490.70
483.80
13
Dec 19, 2025
475.80
484.90
475.80
484.90
478.08
16
Dec 18, 2025
478.80
478.80
478.80
478.80
472.07
-
Dec 17, 2025
478.80
478.80
478.80
478.80
472.07
1
Dec 16, 2025
487.80
491.20
487.80
488.30
481.44
5
Dec 15, 2025
485.20
485.20
485.20
485.20
478.38
-
Dec 12, 2025
476.40
476.40
476.40
476.40
469.70
-
Dec 11, 2025
473.90
480.50
473.90
480.50
473.75
-
Dec 10, 2025
471.50
471.50
471.30
471.30
464.67
4
Dec 9, 2025
473.10
477.20
473.10
474.10
467.44
24
Dec 8, 2025
469.50
472.20
469.50
470.20
463.59
32
Dec 5, 2025
473.30
473.30
473.30
473.30
466.65
-
Dec 4, 2025
476.30
476.30
475.50
475.50
468.82
12
Dec 3, 2025
470.00
470.00
470.00
470.00
463.39
5
Dec 2, 2025
469.40
470.50
469.10
470.50
463.89
182
Dec 1, 2025
2.062599
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
489.50
489.50
476.90
476.90
470.20
65
Nov 28, 2025
493.00
494.80
493.00
494.80
485.57
2
Nov 27, 2025
487.40
487.40
487.40
487.40
478.31
-
Nov 26, 2025
490.40
490.40
490.40
490.40
481.25
-
Nov 25, 2025
489.60
489.60
488.70
488.70
479.58
30
Nov 24, 2025
490.60
490.90
487.30
487.30
478.21
15
Nov 21, 2025
490.10
496.10
490.10
496.10
486.84
5
Nov 20, 2025
492.10
492.10
490.60
490.60
481.45
42
Nov 19, 2025
487.10
488.70
487.10
488.70
479.58
182
Nov 18, 2025
483.80
483.80
483.80
483.80
474.77
-
Nov 17, 2025
479.50
479.50
478.90
478.90
469.96
4
Nov 14, 2025
476.50
476.50
476.50
476.50
467.61
-
Nov 13, 2025
480.50
483.90
480.50
483.10
474.09
3
Nov 12, 2025
488.10
491.40
484.00
484.00
474.97
34
Nov 11, 2025
486.30
486.30
486.30
486.30
477.23
-
Nov 10, 2025
492.40
492.40
484.90
484.90
475.85
14
Nov 7, 2025
496.20
496.20
489.80
489.80
480.66
34
Nov 6, 2025
493.90
497.60
493.90
497.60
488.31
2
Nov 5, 2025
501.60
504.20
499.80
499.80
490.47
20
Nov 4, 2025
495.60
501.00
495.60
500.80
491.45
502
Nov 3, 2025
504.40
505.40
497.50
497.50
488.22
31
