Munich - Delayed Quote
EUR
Northrop Grumman Corp (NTH.MU)
493.65
-6.65
(-1.33%)
As of 10:45:36 AM 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
498.05
498.05
493.65
493.65
493.65
1
Nov 2, 2026
500.30
500.30
500.30
500.30
500.30
-
Oct 30, 2026
502.80
502.80
502.80
502.80
502.80
-
Oct 29, 2026
498.55
498.55
498.55
498.55
498.55
-
Oct 28, 2026
495.35
495.35
495.35
495.35
495.35
-
Oct 27, 2026
505.10
505.10
505.10
505.10
505.10
-
Oct 26, 2026
489.75
489.75
489.75
489.75
489.75
-
Oct 23, 2026
489.75
489.75
489.75
489.75
489.75
-
Oct 22, 2026
477.20
477.20
477.20
477.20
477.20
-
Oct 21, 2026
475.65
475.65
475.65
475.65
475.65
-
Oct 20, 2026
458.45
458.45
458.45
458.45
458.45
-
Oct 19, 2026
461.30
461.30
461.30
461.30
461.30
-
Oct 16, 2026
443.35
443.35
443.35
443.35
443.35
-
Oct 15, 2026
441.10
441.10
441.10
441.10
441.10
-
Oct 14, 2026
431.25
431.25
428.55
428.55
428.55
1
Oct 13, 2026
434.25
434.25
434.25
434.25
434.25
-
Oct 12, 2026
429.95
429.95
429.95
429.95
429.95
-
Oct 9, 2026
429.95
429.95
429.95
429.95
429.95
-
Oct 8, 2026
424.40
424.40
424.40
424.40
424.40
-
Oct 7, 2026
429.50
432.55
429.50
432.55
432.55
2
Oct 6, 2026
426.45
426.45
426.45
426.45
426.45
-
Oct 5, 2026
427.55
427.55
427.55
427.55
427.55
-
Oct 2, 2026
427.55
427.55
427.55
427.55
427.55
-
Oct 1, 2026
429.30
429.30
429.30
429.30
429.30
-
Sep 30, 2026
439.00
439.00
439.00
439.00
439.00
-
Sep 29, 2026
446.80
446.80
446.80
446.80
446.80
-
Sep 28, 2026
449.00
449.00
449.00
449.00
449.00
-
Sep 25, 2026
449.00
449.00
449.00
449.00
449.00
-
Sep 24, 2026
450.45
450.45
450.45
450.45
450.45
-
Sep 23, 2026
448.30
448.30
448.30
448.30
448.30
-
Sep 22, 2026
458.20
458.20
458.20
458.20
458.20
-
Sep 21, 2026
458.20
458.20
458.20
458.20
458.20
-
Sep 18, 2026
458.20
458.20
457.95
457.95
457.95
5
Sep 17, 2026
462.50
462.50
462.50
462.50
462.50
-
Sep 16, 2026
458.55
458.55
458.55
458.55
458.55
-
Sep 15, 2026
456.00
456.00
456.00
456.00
456.00
-
Sep 14, 2026
446.95
446.95
446.95
446.95
446.95
-
Sep 11, 2026
445.70
445.70
445.70
445.70
445.70
-
Sep 10, 2026
444.90
444.90
444.90
444.90
444.90
-
Sep 9, 2026
445.95
445.95
445.95
445.95
445.95
-
Sep 8, 2026
443.70
443.70
443.70
443.70
443.70
-
Sep 7, 2026
444.40
444.40
444.40
444.40
444.40
-
Sep 4, 2026
453.25
453.25
453.25
453.25
453.25
-
Sep 3, 2026
453.25
453.25
453.25
453.25
453.25
-
Sep 2, 2026
461.80
461.80
461.80
461.80
461.80
-
Sep 1, 2026
466.65
466.65
466.65
466.65
466.65
-
Aug 31, 2026
2.208427
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
469.90
469.90
469.65
469.65
469.65
5
Aug 28, 2026
470.05
470.05
470.05
470.05
467.58
-
Aug 27, 2026
470.55
470.55
470.55
470.55
468.08
-
Aug 26, 2026
466.60
466.60
466.60
466.60
464.15
-
Aug 25, 2026
473.15
473.15
473.15
473.15
470.66
-
Aug 24, 2026
473.30
473.30
473.30
473.30
470.81
-
Aug 21, 2026
483.95
484.20
483.95
484.20
481.66
20
Aug 20, 2026
500.90
500.90
500.90
500.90
498.27
-
Aug 19, 2026
508.10
508.10
503.60
503.60
500.95
10
Aug 18, 2026
494.75
494.75
494.75
494.75
492.15
-
Aug 17, 2026
504.40
504.40
504.40
504.40
501.75
-
Aug 14, 2026
499.60
499.60
499.60
499.60
496.97
-
Aug 13, 2026
499.60
499.60
499.60
499.60
496.97
-
Aug 12, 2026
499.10
499.10
499.10
499.10
496.48
-
Aug 11, 2026
499.10
499.10
499.10
499.10
496.48
-
Aug 10, 2026
493.70
493.70
493.70
493.70
491.11
-
Aug 7, 2026
491.60
491.60
491.60
491.60
489.02
-
Aug 6, 2026
481.20
481.20
481.20
481.20
478.67
-
Aug 5, 2026
477.30
477.30
477.30
477.30
474.79
-
Aug 4, 2026
477.30
477.30
477.30
477.30
474.79
-
Aug 3, 2026
468.90
468.90
468.90
468.90
466.44
-
Jul 31, 2026
463.35
463.35
463.35
463.35
460.92
-
Jul 30, 2026
469.15
469.15
456.00
456.00
453.60
6
Jul 29, 2026
482.60
482.60
482.60
482.60
480.06
-
Jul 28, 2026
480.80
480.80
480.80
480.80
478.27
-
Jul 27, 2026
473.85
473.85
473.85
473.85
471.36
-
Jul 24, 2026
467.10
467.10
467.10
467.10
464.65
-
Jul 23, 2026
457.90
457.90
457.90
457.90
455.49
-
Jul 22, 2026
447.55
447.55
447.55
447.55
445.20
-
Jul 21, 2026
457.55
457.55
447.55
447.55
445.20
5
Jul 20, 2026
454.60
454.60
454.60
454.60
452.21
-
Jul 17, 2026
454.40
454.40
454.40
454.40
452.01
-
Jul 16, 2026
459.65
459.65
459.65
459.65
457.23
-
Jul 15, 2026
463.80
463.80
463.80
463.80
461.36
-
Jul 14, 2026
474.30
474.30
474.30
474.30
471.81
-
Jul 13, 2026
472.85
472.85
472.85
472.85
470.37
-
Jul 10, 2026
466.70
466.70
466.70
466.70
464.25
-
Jul 9, 2026
478.45
478.45
478.45
478.45
475.94
-
Jul 8, 2026
479.75
479.75
479.75
479.75
477.23
-
Jul 7, 2026
479.15
479.15
479.15
479.15
476.63
-
Jul 6, 2026
479.15
479.15
479.15
479.15
476.63
-
Jul 3, 2026
477.50
477.50
477.50
477.50
474.99
-
Jul 2, 2026
455.10
455.10
455.10
455.10
452.71
-
Jul 1, 2026
444.55
444.55
444.55
444.55
442.21
-
Jun 30, 2026
436.80
436.80
436.80
436.80
434.50
-
Jun 29, 2026
440.85
440.85
440.85
440.85
438.53
-
Jun 26, 2026
440.85
440.85
440.85
440.85
438.53
-
Jun 25, 2026
445.20
445.20
445.20
445.20
442.86
-
Jun 24, 2026
448.80
448.80
448.80
448.80
446.44
-
Jun 23, 2026
447.65
447.65
447.65
447.65
445.30
-
Jun 22, 2026
457.00
457.00
457.00
457.00
454.60
-
Jun 19, 2026
457.00
457.00
457.00
457.00
454.60
-
Jun 18, 2026
476.40
476.40
476.40
476.40
473.90
-
Jun 17, 2026
473.20
473.20
473.20
473.20
470.71
-
Jun 16, 2026
472.00
472.00
472.00
472.00
469.52
-
Jun 15, 2026
474.25
474.25
474.25
474.25
471.76
-
Jun 12, 2026
476.05
478.85
476.05
478.85
476.33
4
Jun 11, 2026
471.45
471.45
471.45
471.45
468.97
-
Jun 10, 2026
472.35
472.35
472.35
472.35
469.87
-
Jun 9, 2026
469.60
469.60
469.60
469.60
467.13
-
Jun 8, 2026
470.60
470.60
470.60
470.60
468.13
-
Jun 5, 2026
467.45
467.45
467.45
467.45
464.99
-
Jun 4, 2026
455.35
457.55
455.35
457.55
455.15
5
Jun 3, 2026
463.35
463.35
463.35
463.35
460.92
-
Jun 2, 2026
464.75
464.75
464.75
464.75
462.31
-
Jun 1, 2026
2.208427
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
479.65
479.65
479.65
479.65
477.13
-
May 29, 2026
478.70
478.70
478.70
478.70
473.73
-
May 28, 2026
476.55
476.55
476.55
476.55
471.60
-
May 27, 2026
478.55
478.55
478.55
478.55
473.58
-
May 26, 2026
478.55
478.55
478.55
478.55
473.58
-
May 25, 2026
476.25
476.25
476.25
476.25
471.30
-
May 22, 2026
476.25
476.25
476.25
476.25
471.30
-
May 21, 2026
476.25
476.25
476.25
476.25
471.30
-
May 20, 2026
478.55
478.55
478.55
478.55
473.58
-
May 19, 2026
470.45
470.45
470.45
470.45
465.56
-
May 18, 2026
465.85
465.85
463.30
463.30
458.49
10
May 15, 2026
472.80
472.80
472.80
472.80
467.89
-
May 14, 2026
472.80
472.80
472.80
472.80
467.89
-
May 13, 2026
474.50
474.50
474.50
474.50
469.57
-
May 12, 2026
466.05
466.05
466.05
466.05
461.21
-
May 11, 2026
466.05
466.05
466.05
466.05
461.21
-
May 8, 2026
471.90
471.90
466.05
466.05
461.21
1
May 7, 2026
478.05
478.05
478.05
478.05
473.08
-
May 6, 2026
478.05
478.05
478.05
478.05
473.08
-
May 5, 2026
486.75
486.75
486.75
486.75
481.69
-
May 4, 2026
486.80
486.80
486.75
486.75
481.69
10
Apr 30, 2026
492.30
492.30
492.30
492.30
487.19
-
Apr 29, 2026
492.30
492.30
492.30
492.30
487.19
-
Apr 28, 2026
492.30
492.30
492.30
492.30
487.19
-
Apr 27, 2026
492.30
492.30
492.30
492.30
487.19
-
Apr 24, 2026
502.70
502.70
502.70
502.70
497.48
-
Apr 23, 2026
505.00
505.00
502.70
502.70
497.48
5
Apr 22, 2026
524.10
524.10
519.00
519.00
513.61
11
Apr 21, 2026
559.40
559.40
559.40
559.40
553.59
-
Apr 20, 2026
564.40
564.40
564.40
564.40
558.54
-
Apr 17, 2026
574.10
574.10
574.10
574.10
568.14
-
Apr 16, 2026
574.80
574.80
574.80
574.80
568.83
-
Apr 15, 2026
577.40
577.40
577.40
577.40
571.40
-
Apr 14, 2026
579.70
579.70
579.70
579.70
573.68
-
Apr 13, 2026
579.70
579.70
579.70
579.70
573.68
-
Apr 10, 2026
586.50
586.50
586.50
586.50
580.41
-
Apr 9, 2026
583.60
583.60
583.60
583.60
577.54
-
Apr 8, 2026
592.00
592.00
592.00
592.00
585.85
-
Apr 7, 2026
602.20
602.20
602.20
602.20
595.94
-
Apr 2, 2026
602.20
602.20
602.20
602.20
595.94
-
Apr 1, 2026
590.40
590.40
590.40
590.40
584.27
-
Mar 31, 2026
588.40
588.40
588.40
588.40
582.29
-
Mar 30, 2026
590.60
594.10
590.60
594.10
587.93
1
Mar 27, 2026
601.00
601.00
601.00
601.00
594.76
-
Mar 26, 2026
596.40
598.70
596.40
598.70
592.48
3
Mar 25, 2026
587.70
587.70
587.70
587.70
581.60
-
Mar 24, 2026
587.70
587.70
587.70
587.70
581.60
-
Mar 23, 2026
609.50
609.50
609.50
609.50
603.17
-
Mar 20, 2026
620.40
620.40
609.50
609.50
603.17
10
Mar 19, 2026
631.30
631.30
631.30
631.30
624.74
-
Mar 18, 2026
629.20
629.20
629.20
629.20
622.66
-
Mar 17, 2026
642.50
642.50
642.50
642.50
635.83
-
Mar 16, 2026
644.40
644.40
644.40
644.40
637.71
-
Mar 13, 2026
641.20
641.20
641.20
641.20
634.54
-
Mar 12, 2026
632.70
632.70
632.70
632.70
626.13
-
Mar 11, 2026
632.70
632.70
632.70
632.70
626.13
-
Mar 10, 2026
641.50
641.50
641.50
641.50
634.84
-
Mar 9, 2026
655.50
655.50
655.50
655.50
648.69
-
Mar 6, 2026
639.10
639.10
634.80
634.80
628.21
5
Mar 5, 2026
649.50
649.50
649.50
649.50
642.75
2
Mar 4, 2026
654.50
654.50
642.10
650.00
643.25
15
Mar 3, 2026
658.60
661.70
654.50
654.50
647.70
36
Mar 2, 2026
643.10
652.30
643.10
652.30
645.52
10
Feb 27, 2026
600.70
600.70
600.70
600.70
594.46
-
Feb 26, 2026
597.90
597.90
597.90
597.90
591.69
-
Feb 25, 2026
619.60
619.60
619.60
619.60
613.16
-
Feb 24, 2026
619.60
619.60
619.60
619.60
613.16
-
Feb 23, 2026
2.065371
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
614.50
614.50
614.50
614.50
608.12
-
Feb 20, 2026
626.70
626.70
626.70
626.70
617.90
-
Feb 19, 2026
614.00
614.00
614.00
614.00
605.38
-
Feb 18, 2026
591.20
591.20
591.20
591.20
582.90
-
Feb 17, 2026
592.80
592.80
591.20
591.20
582.90
10
Feb 16, 2026
590.00
590.00
590.00
590.00
581.72
-
Feb 13, 2026
582.80
582.80
582.80
582.80
574.62
-
Feb 12, 2026
574.00
574.00
574.00
574.00
565.94
-
Feb 11, 2026
577.00
577.00
574.00
574.00
565.94
2
Feb 10, 2026
591.00
591.00
591.00
591.00
582.71
-
Feb 9, 2026
597.40
597.40
597.40
597.40
589.02
-
Feb 6, 2026
588.40
588.40
588.40
588.40
580.14
-
Feb 5, 2026
585.40
585.40
585.40
585.40
577.18
-
Feb 4, 2026
595.40
595.40
595.40
595.40
587.04
-
Feb 3, 2026
580.00
580.00
580.00
580.00
571.86
-
Feb 2, 2026
580.00
580.00
580.00
580.00
571.86
-
Jan 30, 2026
582.60
584.40
582.60
584.40
576.20
40
Jan 29, 2026
575.20
576.80
575.20
576.80
568.70
18
Jan 28, 2026
563.40
563.40
563.40
563.40
555.49
-
Jan 27, 2026
562.00
562.00
562.00
562.00
554.11
-
Jan 26, 2026
569.60
569.60
569.60
569.60
561.61
-
Jan 23, 2026
569.60
569.60
569.60
569.60
561.61
-
Jan 22, 2026
566.80
566.80
566.80
566.80
558.84
-
Jan 21, 2026
562.00
562.00
562.00
562.00
554.11
-
Jan 20, 2026
572.00
572.00
565.60
565.60
557.66
20
Jan 19, 2026
572.00
572.00
572.00
572.00
563.97
-
Jan 16, 2026
562.00
562.00
562.00
562.00
554.11
-
Jan 15, 2026
558.80
558.80
558.80
558.80
550.96
-
Jan 14, 2026
538.60
556.20
538.60
554.20
546.42
24
Jan 13, 2026
538.60
538.60
538.60
538.60
531.04
-
Jan 12, 2026
533.60
533.60
533.60
533.60
526.11
-
Jan 9, 2026
510.20
510.20
510.20
510.20
503.04
-
Jan 8, 2026
523.00
523.00
523.00
523.00
515.66
-
Jan 7, 2026
525.40
525.40
525.40
525.40
518.03
-
Jan 6, 2026
519.20
525.40
519.20
525.40
518.03
10
Jan 5, 2026
500.60
504.20
500.60
504.20
497.12
1
Jan 2, 2026
488.10
488.10
488.10
488.10
481.25
-
Dec 30, 2025
491.20
491.20
491.20
491.20
484.31
-
Dec 29, 2025
491.20
491.20
491.20
491.20
484.31
-
Dec 23, 2025
495.50
495.50
495.50
495.50
488.55
-
Dec 22, 2025
485.60
485.60
485.60
485.60
478.78
-
Dec 19, 2025
478.40
478.40
478.40
478.40
471.69
-
Dec 18, 2025
480.90
480.90
480.90
480.90
474.15
-
Dec 17, 2025
480.90
480.90
480.90
480.90
474.15
-
Dec 16, 2025
487.60
487.60
487.60
487.60
480.76
-
Dec 15, 2025
485.00
485.00
485.00
485.00
478.19
-
Dec 12, 2025
476.50
476.50
476.50
476.50
469.81
-
Dec 11, 2025
473.90
473.90
473.90
473.90
467.25
-
Dec 10, 2025
473.10
473.10
473.10
473.10
466.46
-
Dec 9, 2025
473.10
473.10
473.10
473.10
466.46
-
Dec 8, 2025
470.60
470.60
470.60
470.60
464.00
-
Dec 5, 2025
473.30
473.30
470.60
470.60
464.00
4
Dec 4, 2025
473.30
473.30
473.30
473.30
466.66
-
Dec 3, 2025
472.10
472.10
472.10
472.10
465.47
-
Dec 2, 2025
472.50
472.50
472.50
472.50
465.87
-
Dec 1, 2025
2.065371
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
491.40
491.40
491.40
491.40
484.50
-
Nov 28, 2025
490.60
491.40
490.60
491.40
482.23
15
Nov 27, 2025
490.60
490.60
490.60
490.60
481.44
-
Nov 26, 2025
490.60
490.60
490.60
490.60
481.44
-
Nov 25, 2025
490.60
490.60
490.60
490.60
481.44
-
Nov 24, 2025
490.60
490.60
490.60
490.60
481.44
-
Nov 21, 2025
490.00
490.00
490.00
490.00
480.85
-
Nov 20, 2025
489.70
489.70
489.70
489.70
480.56
-
Nov 19, 2025
486.90
486.90
486.90
486.90
477.81
-
Nov 18, 2025
483.90
483.90
483.80
483.80
474.77
-
Nov 17, 2025
479.90
479.90
479.60
479.60
470.65
8
Nov 14, 2025
479.90
479.90
479.90
479.90
470.94
-
Nov 13, 2025
484.00
484.00
484.00
484.00
474.96
-
Nov 12, 2025
488.10
488.10
488.10
488.10
478.99
-
Nov 11, 2025
486.50
486.50
486.50
486.50
477.42
-
Nov 10, 2025
496.50
496.50
483.70
483.70
474.67
4
Nov 7, 2025
497.40
497.40
497.40
497.40
488.11
-
Nov 6, 2025
497.40
497.40
497.40
497.40
488.11
-
Nov 5, 2025
501.40
501.40
501.40
501.40
492.04
-
Nov 4, 2025
501.00
501.00
501.00
501.00
491.65
-
Nov 3, 2025
504.40
504.40
504.40
504.40
494.98
-
