Yahoo
Munich - Delayed Quote EUR

Northern Data AG (NB2.MU)

8.69 -0.05 (-0.52%)
As of 8:15:44 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Nov 9, 2026
8.69 8.69 8.69 8.69 8.69 -
Nov 6, 2026
8.73 8.73 8.73 8.73 8.73 -
Nov 5, 2026
8.89 8.89 8.89 8.89 8.89 -
Nov 4, 2026
8.89 8.89 8.89 8.89 8.89 -
Nov 3, 2026
9.02 9.02 8.90 8.90 8.90 2,388
Nov 2, 2026
8.99 8.99 8.85 8.85 8.85 -
Oct 30, 2026
9.03 9.03 9.03 9.03 9.03 -
Oct 29, 2026
8.98 8.98 8.81 8.90 8.90 1,720
Oct 28, 2026
8.98 8.98 8.98 8.98 8.98 -
Oct 27, 2026
9.02 9.02 9.02 9.02 9.02 -
Oct 26, 2026
8.94 8.94 8.94 8.94 8.94 -
Oct 23, 2026
8.95 8.95 8.95 8.95 8.95 -
Oct 22, 2026
9.03 9.03 8.92 8.92 8.92 60
Oct 21, 2026
9.02 9.02 9.02 9.02 9.02 -
Oct 20, 2026
9.02 9.02 8.85 8.85 8.85 20
Oct 19, 2026
9.02 9.02 9.02 9.02 9.02 -
Oct 16, 2026
8.95 8.95 8.80 8.80 8.80 5
Oct 15, 2026
9.02 9.02 9.02 9.02 9.02 -
Oct 14, 2026
9.05 9.05 9.05 9.05 9.05 -
Oct 13, 2026
9.02 9.02 8.90 8.90 8.90 400
Oct 12, 2026
9.05 9.05 8.90 8.90 8.90 14
Oct 9, 2026
9.09 9.09 9.09 9.09 9.09 -
Oct 8, 2026
9.10 9.10 9.10 9.10 9.10 -
Oct 7, 2026
9.00 9.00 9.00 9.00 9.00 -
Oct 6, 2026
9.00 9.00 9.00 9.00 9.00 -
Oct 5, 2026
9.00 9.00 9.00 9.00 9.00 -
Oct 2, 2026
8.99 9.00 8.99 9.00 9.00 3
Oct 1, 2026
9.00 9.00 9.00 9.00 9.00 -
Sep 30, 2026
8.90 9.15 8.90 9.15 9.15 182
Sep 29, 2026
8.70 8.90 8.70 8.90 8.90 50
Sep 28, 2026
8.97 8.97 8.90 8.90 8.90 164
Sep 25, 2026
8.60 8.90 8.60 8.90 8.90 70
Sep 24, 2026
8.55 8.80 8.40 8.80 8.80 629
Sep 23, 2026
8.25 8.25 8.25 8.25 8.25 -
Sep 22, 2026
8.01 8.01 8.01 8.01 8.01 -
Sep 21, 2026
8.30 8.30 8.10 8.10 8.10 -
Sep 18, 2026
7.93 7.93 7.91 7.91 7.91 200
Sep 17, 2026
7.93 7.99 7.60 7.60 7.60 750
Sep 16, 2026
8.44 8.44 8.44 8.44 8.44 -
Sep 15, 2026
8.10 9.48 8.10 9.48 9.48 201
Sep 14, 2026
7.37 8.50 7.34 8.50 8.50 500
Sep 11, 2026
7.18 7.23 7.18 7.23 7.23 85
Sep 10, 2026
6.00 6.09 5.90 5.90 5.90 2,079
Sep 9, 2026
5.72 5.72 5.72 5.72 5.72 -
Sep 8, 2026
5.55 5.84 5.55 5.84 5.84 3
Sep 7, 2026
5.53 5.53 5.53 5.53 5.53 -
Sep 4, 2026
5.55 5.55 5.41 5.41 5.41 45
Sep 3, 2026
5.53 5.55 5.53 5.55 5.55 -
Sep 2, 2026
5.68 5.79 5.55 5.79 5.79 46
Sep 1, 2026
5.75 5.75 5.75 5.75 5.75 -
Aug 31, 2026
5.82 5.82 5.82 5.82 5.82 -
Aug 28, 2026
6.11 6.11 6.11 6.11 6.11 -
Aug 27, 2026
6.14 6.14 5.90 5.90 5.90 80
Aug 26, 2026
6.14 6.30 5.50 5.99 5.99 815
Aug 25, 2026
6.53 6.57 6.53 6.57 6.57 -
Aug 24, 2026
6.20 6.20 6.20 6.20 6.20 -
Aug 21, 2026
6.09 6.25 6.09 6.22 6.22 -
Aug 20, 2026
6.24 6.24 6.20 6.20 6.20 -
Aug 19, 2026
6.10 6.10 6.10 6.10 6.10 -
Aug 18, 2026
6.40 6.40 6.34 6.34 6.34 -
Aug 17, 2026
6.10 6.27 6.10 6.27 6.27 150
Aug 14, 2026
6.14 6.14 6.03 6.03 6.03 -
Aug 13, 2026
6.39 6.60 6.30 6.60 6.60 3,637
Aug 12, 2026
6.59 6.85 6.00 6.25 6.25 4,424
Aug 11, 2026
6.65 6.91 5.40 6.91 6.91 2,828
Aug 10, 2026
7.52 7.52 6.50 6.50 6.50 300
Aug 7, 2026
7.36 7.36 7.35 7.35 7.35 -
Aug 6, 2026
6.47 6.47 6.28 6.28 6.28 -
Aug 5, 2026
7.80 7.80 7.55 7.55 7.55 -
Aug 4, 2026
5.20 5.22 5.20 5.22 5.22 -
Aug 3, 2026
5.20 5.20 4.99 4.99 4.99 -
Jul 31, 2026
4.83 4.96 4.83 4.96 4.96 -
Jul 30, 2026
4.83 5.09 4.83 5.09 5.09 -
Jul 29, 2026
4.83 4.83 4.76 4.76 4.76 -
Jul 28, 2026
4.65 4.85 4.65 4.85 4.85 -
Jul 27, 2026
4.90 5.10 4.90 5.10 5.10 -
Jul 24, 2026
5.07 5.99 5.07 5.99 5.99 -
Jul 23, 2026
5.24 5.24 5.12 5.12 5.12 -
Jul 22, 2026
5.48 5.64 5.41 5.41 5.41 103
Jul 21, 2026
5.70 6.31 5.51 5.51 5.51 70
Jul 20, 2026
6.65 6.65 6.65 6.65 6.65 -
Jul 17, 2026
7.03 7.03 6.25 6.45 6.45 -
Jul 16, 2026
7.30 7.30 7.30 7.30 7.30 -
Jul 15, 2026
7.26 7.95 7.26 7.95 7.95 -
Jul 14, 2026
7.77 8.00 7.51 7.51 7.51 400
Jul 13, 2026
7.64 7.78 7.64 7.78 7.78 -
Jul 10, 2026
7.91 7.95 7.91 7.95 7.95 -
Jul 9, 2026
7.80 8.27 7.78 8.27 8.27 -
Jul 8, 2026
8.34 8.34 7.99 7.99 7.99 -
Jul 7, 2026
8.04 8.04 8.04 8.04 8.04 -
Jul 6, 2026
8.28 8.60 8.28 8.60 8.60 -
Jul 3, 2026
8.06 8.06 7.51 7.51 7.51 -
Jul 2, 2026
7.47 7.47 7.47 7.47 7.47 -
Jul 1, 2026
7.05 7.24 7.05 7.24 7.24 10
Jun 30, 2026
7.97 7.97 7.75 7.75 7.75 -
Jun 29, 2026
8.31 8.31 8.31 8.31 8.31 -
Jun 26, 2026
8.70 8.70 8.37 8.37 8.37 -
Jun 25, 2026
8.48 8.48 7.89 7.89 7.89 -
Jun 24, 2026
8.35 8.35 8.35 8.35 8.35 -
Jun 23, 2026
7.73 7.73 7.47 7.47 7.47 -
Jun 22, 2026
8.15 8.15 8.10 8.10 8.10 -
Jun 19, 2026
8.32 8.32 8.32 8.32 8.32 -
Jun 18, 2026
8.40 9.19 8.32 9.19 9.19 140
Jun 17, 2026
9.27 9.50 8.13 8.13 8.13 50
Jun 16, 2026
8.64 8.65 8.64 8.65 8.65 -
Jun 15, 2026
5.61 7.04 5.61 7.04 7.04 -
Jun 12, 2026
5.41 6.20 5.35 6.20 6.20 8
Jun 11, 2026
6.15 6.15 5.93 5.93 5.93 -
Jun 10, 2026
8.15 8.15 8.11 8.11 8.11 -
Jun 9, 2026
10.64 10.64 10.37 10.47 10.47 -
Jun 8, 2026
12.29 12.38 11.27 11.27 11.27 -
Jun 5, 2026
13.29 13.29 12.38 12.38 12.38 -
Jun 4, 2026
14.51 14.61 14.51 14.61 14.61 -
Jun 3, 2026
15.43 15.43 14.22 14.22 14.22 -
Jun 2, 2026
15.97 16.27 15.97 16.27 16.27 -
Jun 1, 2026
15.90 16.37 15.50 16.37 16.37 -
May 29, 2026
16.33 16.33 16.17 16.17 16.17 -
May 28, 2026
15.29 15.29 15.29 15.29 15.29 -
May 27, 2026
15.12 15.12 14.82 14.82 14.82 340
May 26, 2026
15.33 15.54 15.33 15.54 15.54 -
May 25, 2026
15.83 16.14 15.83 16.14 16.14 -
May 22, 2026
16.51 16.51 15.83 15.83 15.83 -
May 21, 2026
16.82 16.82 16.10 16.10 16.10 1
May 20, 2026
14.50 14.50 14.49 14.49 14.49 -
May 19, 2026
13.00 13.13 13.00 13.13 13.13 -
May 18, 2026
13.24 13.35 13.24 13.35 13.35 -
May 15, 2026
13.83 13.83 13.77 13.77 13.77 -
May 14, 2026
14.06 14.08 13.80 13.80 13.80 -
May 13, 2026
13.56 13.80 13.50 13.50 13.50 50
May 12, 2026
13.47 13.63 13.47 13.63 13.63 -
May 11, 2026
13.47 13.47 13.43 13.43 13.43 -
May 8, 2026
13.28 13.44 13.28 13.44 13.44 -
May 7, 2026
12.84 13.05 12.84 13.05 13.05 -
May 6, 2026
12.51 12.60 12.51 12.60 12.60 -
May 5, 2026
12.35 12.35 12.32 12.32 12.32 -
May 4, 2026
12.52 12.52 12.43 12.43 12.43 -
Apr 30, 2026
12.00 12.24 12.00 12.24 12.24 200
Apr 29, 2026
11.88 12.17 11.88 12.14 12.14 -
Apr 28, 2026
11.78 11.94 11.78 11.94 11.94 -
Apr 27, 2026
11.52 11.70 11.52 11.70 11.70 -
Apr 24, 2026
11.75 11.75 11.48 11.48 11.48 -
Apr 23, 2026
11.50 11.50 11.47 11.47 11.47 -
Apr 22, 2026
11.39 11.53 11.39 11.53 11.53 -
Apr 21, 2026
11.48 11.48 11.44 11.44 11.44 -
Apr 20, 2026
10.81 11.10 10.81 11.10 11.10 -
Apr 17, 2026
10.75 10.75 10.74 10.74 10.74 -
Apr 16, 2026
9.64 9.86 9.64 9.86 9.86 -
Apr 15, 2026
9.65 9.65 9.49 9.49 9.49 -
Apr 14, 2026
9.06 9.19 9.06 9.19 9.19 -
Apr 13, 2026
8.90 8.90 8.76 8.76 8.76 -
Apr 10, 2026
8.43 8.56 8.43 8.56 8.56 -
Apr 9, 2026
8.49 8.60 8.47 8.60 8.60 -
Apr 8, 2026
8.44 8.70 8.44 8.70 8.70 -
Apr 7, 2026
8.30 8.35 8.25 8.35 8.35 -
Apr 2, 2026
8.50 8.64 8.50 8.64 8.64 -
Apr 1, 2026
8.51 8.64 8.51 8.64 8.64 -
Mar 31, 2026
8.89 8.89 8.81 8.81 8.81 -
Mar 30, 2026
9.06 9.06 8.96 8.96 8.96 -
Mar 27, 2026
9.28 9.28 9.27 9.27 9.27 -
Mar 26, 2026
9.12 9.12 9.08 9.08 9.08 -
Mar 25, 2026
9.20 9.32 8.98 8.98 8.98 100
Mar 24, 2026
10.40 10.40 10.22 10.22 10.22 -
Mar 23, 2026
9.51 9.51 9.41 9.41 9.41 -
Mar 20, 2026
9.50 9.85 9.50 9.85 9.85 102
Mar 19, 2026
9.82 9.82 9.62 9.73 9.73 -
Mar 18, 2026
10.05 10.05 9.93 9.93 9.93 -
Mar 17, 2026
10.23 10.64 10.02 10.02 10.02 206
Mar 16, 2026
10.54 10.63 10.54 10.63 10.63 -
Mar 13, 2026
10.59 10.59 10.56 10.56 10.56 -
Mar 12, 2026
10.12 10.12 10.09 10.09 10.09 -
Mar 11, 2026
10.13 10.13 10.10 10.10 10.10 -
Mar 10, 2026
9.98 10.26 9.98 10.26 10.26 -
Mar 9, 2026
9.68 9.68 9.65 9.65 9.65 -
Mar 6, 2026
10.20 10.49 10.17 10.49 10.49 -
Mar 5, 2026
9.99 10.40 9.99 10.40 10.40 33
Mar 4, 2026
9.91 10.06 9.91 10.06 10.06 -
Mar 3, 2026
10.08 10.27 9.95 9.95 9.95 100
Mar 2, 2026
10.50 10.50 10.47 10.47 10.47 -
Feb 27, 2026
11.13 11.19 11.02 11.02 11.02 -
Feb 26, 2026
11.13 11.35 11.13 11.32 11.32 -
Feb 25, 2026
10.90 11.00 10.90 11.00 11.00 -
Feb 24, 2026
11.41 11.58 11.41 11.41 11.41 12
Feb 23, 2026
11.62 11.83 11.62 11.82 11.82 -
Feb 20, 2026
12.00 12.08 11.80 12.08 12.08 -
Feb 19, 2026
12.04 12.08 12.04 12.08 12.08 -
Feb 18, 2026
12.00 12.11 12.00 12.11 12.11 -
Feb 17, 2026
12.22 12.22 12.01 12.01 12.01 -
Feb 16, 2026
12.69 12.69 12.64 12.64 12.64 -
Feb 13, 2026
12.85 12.85 12.82 12.82 12.82 -
Feb 12, 2026
12.89 12.89 12.78 12.78 12.78 -
Feb 11, 2026
12.82 12.87 12.69 12.69 12.69 -
Feb 10, 2026
12.70 12.74 12.61 12.74 12.74 -
Feb 9, 2026
12.80 12.94 12.80 12.94 12.94 -
Feb 6, 2026
12.73 12.73 12.63 12.63 12.63 -
Feb 5, 2026
12.76 12.81 12.59 12.59 12.59 -
Feb 4, 2026
12.67 12.72 12.65 12.65 12.65 -
Feb 3, 2026
13.17 13.17 13.06 13.06 13.06 -
Feb 2, 2026
12.71 12.92 12.71 12.90 12.90 60
Jan 30, 2026
12.75 12.97 12.75 12.91 12.91 -
Jan 29, 2026
13.32 13.32 13.05 13.05 13.05 -
Jan 28, 2026
12.92 13.03 12.92 13.03 13.03 -
Jan 27, 2026
12.83 12.84 12.83 12.84 12.84 -
Jan 26, 2026
13.02 13.02 12.94 12.94 12.94 -
Jan 23, 2026
12.85 12.94 12.85 12.94 12.94 -
Jan 22, 2026
12.91 12.91 12.61 12.61 12.61 -
Jan 21, 2026
12.58 12.58 12.52 12.52 12.52 -
Jan 20, 2026
12.61 12.64 12.61 12.64 12.64 -
Jan 19, 2026
12.55 12.70 12.55 12.70 12.70 -
Jan 16, 2026
12.58 12.58 12.57 12.57 12.57 -
Jan 15, 2026
12.89 13.05 12.89 13.01 13.01 -
Jan 14, 2026
12.58 12.64 12.58 12.64 12.64 -
Jan 13, 2026
12.62 12.70 12.62 12.69 12.69 -
Jan 12, 2026
12.72 12.73 12.69 12.69 12.69 -
Jan 9, 2026
13.00 13.32 13.00 13.32 13.32 -
Jan 8, 2026
12.85 12.95 12.85 12.95 12.95 -
Jan 7, 2026
13.27 13.27 13.27 13.27 13.27 -
Jan 6, 2026
13.31 13.35 13.27 13.27 13.27 2
Jan 5, 2026
14.07 14.07 13.60 13.60 13.60 -
Jan 2, 2026
15.22 15.22 14.91 14.91 14.91 -

Related Tickers

Mobilize your Website
View Site in Mobile | Classic
Share by: