XETRA
EUR
NÜRNBERGER Beteiligungs-AG (NBG6.DE)
122.00
0.00
(0.00%)
As of 9:02:17 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 10, 2026
122.00
122.00
122.00
122.00
122.00
1
Nov 9, 2026
122.00
122.00
122.00
122.00
122.00
-
Nov 6, 2026
120.50
122.50
120.50
122.50
122.50
1
Nov 5, 2026
122.00
122.00
122.00
122.00
122.00
-
Nov 4, 2026
122.00
122.50
122.00
122.00
122.00
-
Nov 3, 2026
122.00
122.50
122.00
122.50
122.50
-
Nov 2, 2026
122.50
122.50
122.50
122.50
122.50
-
Oct 30, 2026
122.50
122.50
122.50
122.50
122.50
-
Oct 29, 2026
122.50
122.50
121.00
122.50
122.50
93
Oct 28, 2026
122.50
122.50
121.50
122.50
122.50
22
Oct 27, 2026
122.50
122.50
121.50
122.50
122.50
50
Oct 26, 2026
122.50
122.50
121.50
122.50
122.50
20
Oct 23, 2026
122.50
122.50
122.50
122.50
122.50
-
Oct 22, 2026
123.00
123.00
121.50
122.50
122.50
580
Oct 21, 2026
123.00
123.00
123.00
123.00
123.00
-
Oct 20, 2026
123.00
123.00
123.00
123.00
123.00
-
Oct 19, 2026
123.00
123.00
123.00
123.00
123.00
-
Oct 16, 2026
124.00
124.00
122.00
124.00
124.00
476
Oct 15, 2026
124.50
126.00
124.00
124.00
124.00
1
Oct 14, 2026
124.50
124.50
124.50
124.50
124.50
-
Oct 13, 2026
124.50
124.50
124.50
124.50
124.50
-
Oct 12, 2026
124.50
124.50
124.00
124.00
124.00
16
Oct 9, 2026
124.50
125.00
124.50
125.00
125.00
-
Oct 8, 2026
125.00
125.50
124.50
124.50
124.50
4
Oct 7, 2026
123.00
124.00
123.00
123.50
123.50
2
Oct 6, 2026
123.00
124.00
123.00
123.00
123.00
501
Oct 5, 2026
123.00
124.00
123.00
123.00
123.00
2
Oct 2, 2026
123.50
124.00
123.00
123.00
123.00
3
Oct 1, 2026
124.00
124.00
124.00
124.00
124.00
-
Sep 30, 2026
124.00
124.00
124.00
124.00
124.00
2
Sep 29, 2026
122.00
124.00
122.00
124.00
124.00
382
Sep 28, 2026
122.00
122.00
120.50
121.50
121.50
396
Sep 25, 2026
124.00
124.00
124.00
124.00
124.00
-
Sep 24, 2026
124.50
127.00
124.50
124.50
124.50
20
Sep 23, 2026
124.50
124.50
122.00
123.50
123.50
11
Sep 22, 2026
124.50
124.50
122.00
124.50
124.50
39
Sep 21, 2026
125.00
125.00
124.50
124.50
124.50
-
Sep 18, 2026
123.50
124.50
123.50
124.50
124.50
31
Sep 17, 2026
125.00
125.00
122.50
122.50
122.50
39
Sep 16, 2026
125.00
125.00
123.00
125.00
125.00
13
Sep 15, 2026
125.00
125.00
125.00
125.00
125.00
-
Sep 14, 2026
125.00
125.00
125.00
125.00
125.00
-
Sep 11, 2026
125.00
125.50
125.00
125.50
125.50
-
Sep 10, 2026
125.50
125.50
125.00
125.00
125.00
-
Sep 9, 2026
125.00
125.00
125.00
125.00
125.00
-
Sep 8, 2026
125.00
125.00
125.00
125.00
125.00
-
Sep 7, 2026
125.00
125.00
125.00
125.00
125.00
6
Sep 4, 2026
125.00
125.00
125.00
125.00
125.00
-
Sep 3, 2026
125.00
125.00
125.00
125.00
125.00
-
Sep 2, 2026
124.50
124.50
124.50
124.50
124.50
-
Sep 1, 2026
123.50
123.50
123.50
123.50
123.50
-
Aug 31, 2026
125.00
125.00
125.00
125.00
125.00
-
Aug 28, 2026
123.00
123.00
123.00
123.00
123.00
17
Aug 27, 2026
125.00
125.00
125.00
125.00
125.00
-
Aug 26, 2026
125.00
125.00
125.00
125.00
125.00
-
Aug 25, 2026
125.00
125.00
125.00
125.00
125.00
-
Aug 24, 2026
125.50
125.50
125.00
125.00
125.00
32
Aug 21, 2026
125.00
125.00
125.00
125.00
125.00
-
Aug 20, 2026
125.00
125.00
125.00
125.00
125.00
-
Aug 19, 2026
123.00
125.00
123.00
125.00
125.00
33
Aug 18, 2026
127.00
127.00
125.00
125.00
125.00
1
Aug 17, 2026
125.00
125.00
125.00
125.00
125.00
-
Aug 14, 2026
125.00
125.00
125.00
125.00
125.00
-
Aug 13, 2026
125.00
125.00
125.00
125.00
125.00
-
Aug 12, 2026
125.00
125.00
125.00
125.00
125.00
-
Aug 11, 2026
125.00
125.00
125.00
125.00
125.00
-
Aug 10, 2026
125.00
125.00
125.00
125.00
125.00
-
Aug 7, 2026
125.00
125.00
125.00
125.00
125.00
-
Aug 6, 2026
125.00
125.00
125.00
125.00
125.00
-
Aug 5, 2026
122.50
125.00
122.50
125.00
125.00
20
Aug 4, 2026
126.00
126.00
122.50
124.50
124.50
108
Aug 3, 2026
125.00
125.00
125.00
125.00
125.00
-
Jul 31, 2026
125.00
125.00
125.00
125.00
125.00
-
Jul 30, 2026
125.00
125.00
125.00
125.00
125.00
-
Jul 29, 2026
123.50
123.50
123.50
123.50
123.50
-
Jul 28, 2026
120.00
123.50
120.00
123.50
123.50
1
Jul 27, 2026
123.50
123.50
123.50
123.50
123.50
-
Jul 24, 2026
123.50
123.50
123.50
123.50
123.50
-
Jul 23, 2026
129.00
129.00
129.00
129.00
129.00
-
Jul 22, 2026
129.00
129.00
129.00
129.00
129.00
6
Jul 21, 2026
118.50
118.50
118.50
118.50
118.50
1
Jul 20, 2026
120.00
120.00
120.00
120.00
120.00
2
Jul 17, 2026
123.00
123.00
120.50
120.50
120.50
140
Jul 16, 2026
123.00
123.00
123.00
123.00
123.00
1
Jul 15, 2026
120.00
120.00
120.00
120.00
120.00
8
Jul 14, 2026
124.00
124.00
124.00
124.00
124.00
3
Jul 13, 2026
116.50
116.50
116.50
116.50
116.50
2
Jul 10, 2026
120.00
120.00
120.00
120.00
120.00
2
Jul 9, 2026
117.00
117.00
117.00
117.00
117.00
-
Jul 8, 2026
117.00
117.00
117.00
117.00
117.00
-
Jul 7, 2026
122.00
122.00
122.00
122.00
122.00
-
Jul 6, 2026
122.00
122.00
122.00
122.00
122.00
1
Jul 3, 2026
121.50
121.50
121.00
121.00
121.00
4
Jul 2, 2026
121.50
121.50
121.50
121.50
121.50
3
Jul 1, 2026
121.50
121.50
121.50
121.50
121.50
3
Jun 30, 2026
121.50
121.50
121.50
121.50
121.50
3
Jun 29, 2026
121.00
121.00
121.00
121.00
121.00
3
Jun 26, 2026
121.50
121.50
121.50
121.50
121.50
-
Jun 25, 2026
121.50
121.50
121.50
121.50
121.50
3
Jun 24, 2026
121.00
121.00
121.00
121.00
121.00
93
Jun 23, 2026
127.00
127.00
127.00
127.00
127.00
-
Jun 22, 2026
120.00
127.00
120.00
127.00
127.00
932
Jun 19, 2026
116.50
116.50
116.50
116.50
116.50
2
Jun 18, 2026
120.00
120.00
120.00
120.00
120.00
-
Jun 17, 2026
120.00
120.00
120.00
120.00
120.00
6
Jun 16, 2026
120.00
120.00
119.50
120.00
120.00
1,238
Jun 15, 2026
120.00
120.00
120.00
120.00
120.00
56
Jun 12, 2026
120.00
120.00
120.00
120.00
120.00
88
Jun 11, 2026
120.00
120.00
120.00
120.00
120.00
1
Jun 10, 2026
120.00
120.00
120.00
120.00
120.00
112
Jun 9, 2026
119.50
119.50
119.50
119.50
119.50
-
Jun 8, 2026
119.50
119.50
119.50
119.50
119.50
1
Jun 5, 2026
118.00
118.00
118.00
118.00
118.00
1
Jun 4, 2026
118.00
118.00
118.00
118.00
118.00
1
Jun 3, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
116.50
120.00
116.50
120.00
120.00
449
Jun 2, 2026
119.50
120.00
119.50
120.00
118.00
259
Jun 1, 2026
119.50
120.00
119.50
120.00
118.00
25
May 29, 2026
122.00
122.00
122.00
122.00
119.97
-
May 28, 2026
119.50
119.50
119.50
119.50
117.51
10
May 27, 2026
120.00
120.00
120.00
120.00
118.00
2
May 26, 2026
120.00
120.00
120.00
120.00
118.00
20
May 25, 2026
123.50
123.50
123.50
123.50
121.44
200
May 22, 2026
120.50
120.50
120.50
120.50
118.49
2
May 21, 2026
120.00
120.00
120.00
120.00
118.00
311
May 20, 2026
120.50
120.50
120.00
120.00
118.00
24
May 19, 2026
120.00
120.00
120.00
120.00
118.00
2
May 18, 2026
120.00
120.00
120.00
120.00
118.00
2
May 15, 2026
120.00
120.00
120.00
120.00
118.00
132
May 14, 2026
120.00
120.00
120.00
120.00
118.00
2
May 13, 2026
120.00
120.00
120.00
120.00
118.00
2
May 12, 2026
119.50
120.50
119.50
120.00
118.00
146
May 11, 2026
120.00
120.00
120.00
120.00
118.00
3
May 8, 2026
120.00
120.00
120.00
120.00
118.00
2
May 7, 2026
121.50
121.50
121.50
121.50
119.47
-
May 6, 2026
124.00
124.00
121.00
121.00
118.98
48
May 5, 2026
122.00
123.50
121.00
122.50
120.46
85
May 4, 2026
119.50
121.00
119.50
121.00
118.98
1
Apr 30, 2026
124.50
124.50
120.00
120.00
118.00
26
Apr 29, 2026
122.50
122.50
122.50
122.50
120.46
-
Apr 28, 2026
122.00
122.00
122.00
122.00
119.97
-
Apr 27, 2026
121.50
121.50
121.50
121.50
119.47
-
Apr 24, 2026
124.00
124.00
124.00
124.00
121.93
-
Apr 23, 2026
123.00
123.50
123.00
123.50
121.44
1
Apr 22, 2026
120.00
121.00
120.00
121.00
118.98
1
Apr 21, 2026
121.00
121.00
121.00
121.00
118.98
-
Apr 20, 2026
121.00
121.00
121.00
121.00
118.98
-
Apr 17, 2026
120.00
121.00
120.00
121.00
118.98
1
Apr 16, 2026
121.00
121.00
121.00
121.00
118.98
-
Apr 15, 2026
121.00
121.00
121.00
121.00
118.98
-
Apr 14, 2026
121.00
121.00
121.00
121.00
118.98
-
Apr 13, 2026
121.00
121.00
121.00
121.00
118.98
-
Apr 10, 2026
120.00
120.00
120.00
120.00
118.00
2
Apr 9, 2026
120.50
120.50
120.50
120.50
118.49
-
Apr 8, 2026
121.00
121.00
121.00
121.00
118.98
-
Apr 7, 2026
121.00
122.00
120.50
121.00
118.98
32
Apr 2, 2026
119.50
120.00
119.50
120.00
118.00
2
Apr 1, 2026
121.50
121.50
119.50
119.50
117.51
26
Mar 31, 2026
120.50
120.50
120.50
120.50
118.49
-
Mar 30, 2026
119.50
121.00
119.50
120.50
118.49
65
Mar 27, 2026
120.50
120.50
120.50
120.50
118.49
-
Mar 26, 2026
121.00
121.00
121.00
121.00
118.98
-
Mar 25, 2026
119.50
120.50
119.50
120.50
118.49
2
Mar 24, 2026
119.50
120.50
119.50
120.50
118.49
4
Mar 23, 2026
120.00
120.00
119.50
120.00
118.00
147
Mar 20, 2026
119.50
120.50
119.50
120.50
118.49
21
Mar 19, 2026
119.50
121.50
119.50
120.50
118.49
321
Mar 18, 2026
119.50
120.50
119.50
120.50
118.49
1
Mar 17, 2026
119.50
120.50
119.50
120.50
118.49
1
Mar 16, 2026
121.00
121.00
121.00
121.00
118.98
-
Mar 13, 2026
121.00
121.00
121.00
121.00
118.98
-
Mar 12, 2026
121.50
121.50
121.00
121.00
118.98
30
Mar 11, 2026
121.00
121.00
121.00
121.00
118.98
-
Mar 10, 2026
119.50
120.00
119.50
120.00
118.00
316
Mar 9, 2026
119.50
120.00
119.50
120.00
118.00
16
Mar 6, 2026
120.00
120.00
120.00
120.00
118.00
125
Mar 5, 2026
120.00
120.00
120.00
120.00
118.00
58
Mar 4, 2026
120.00
120.00
120.00
120.00
118.00
10
Mar 3, 2026
120.50
120.50
119.50
120.00
118.00
90
Mar 2, 2026
122.00
122.00
121.00
121.00
118.98
10
Feb 27, 2026
120.00
120.00
120.00
120.00
118.00
1,064
Feb 26, 2026
119.50
120.50
119.50
120.50
118.49
992
Feb 25, 2026
120.00
120.00
120.00
120.00
118.00
403
Feb 24, 2026
120.00
120.50
120.00
120.50
118.49
720
Feb 23, 2026
119.50
120.00
119.50
120.00
118.00
24
Feb 20, 2026
120.50
120.50
120.50
120.50
118.49
-
Feb 19, 2026
119.50
120.50
119.50
120.00
118.00
70
Feb 18, 2026
119.50
120.00
119.50
120.00
118.00
202
Feb 17, 2026
119.50
120.00
119.50
120.00
118.00
63
Feb 16, 2026
119.50
119.50
119.50
119.50
117.51
27
Feb 13, 2026
120.00
120.00
120.00
120.00
118.00
-
Feb 12, 2026
119.50
120.00
119.50
120.00
118.00
27
Feb 11, 2026
120.00
120.50
120.00
120.50
118.49
6,585
Feb 10, 2026
120.50
120.50
120.50
120.50
118.49
-
Feb 9, 2026
120.00
120.50
120.00
120.50
118.49
175
Feb 6, 2026
120.00
120.50
120.00
120.50
118.49
631
Feb 5, 2026
120.00
120.50
120.00
120.50
118.49
822
Feb 4, 2026
120.50
120.50
120.50
120.50
118.49
-
Feb 3, 2026
120.50
120.50
120.00
120.00
118.00
11
Feb 2, 2026
120.50
120.50
120.50
120.50
118.49
1
Jan 30, 2026
120.00
120.00
120.00
120.00
118.00
98
Jan 29, 2026
120.50
120.50
120.00
120.00
118.00
14
Jan 28, 2026
120.00
120.00
120.00
120.00
118.00
14
Jan 27, 2026
120.00
120.50
120.00
120.00
118.00
187
Jan 26, 2026
120.50
120.50
120.50
120.50
118.49
-
Jan 23, 2026
120.00
120.00
120.00
120.00
118.00
344
Jan 22, 2026
120.00
120.50
120.00
120.50
118.49
4
Jan 21, 2026
120.50
120.50
120.00
120.50
118.49
48
Jan 20, 2026
120.00
120.50
120.00
120.00
118.00
410
Jan 19, 2026
120.00
120.50
120.00
120.00
118.00
14
Jan 16, 2026
120.00
120.50
120.00
120.50
118.49
7
Jan 15, 2026
120.50
120.50
120.50
120.50
118.49
44
Jan 14, 2026
120.00
120.50
120.00
120.00
118.00
98
Jan 13, 2026
120.00
120.50
120.00
120.00
118.00
449
Jan 12, 2026
120.00
121.00
120.00
120.00
118.00
111
Jan 9, 2026
120.00
121.00
120.00
121.00
118.98
104
Jan 8, 2026
120.00
121.00
120.00
121.00
118.98
371
Jan 7, 2026
120.00
121.00
120.00
120.50
118.49
46
Jan 6, 2026
120.00
121.00
120.00
121.00
118.98
9
Jan 5, 2026
120.00
121.00
119.50
121.00
118.98
370
Jan 2, 2026
120.50
121.00
120.00
120.00
118.00
72
Dec 30, 2025
120.00
120.50
120.00
120.50
118.49
111
Dec 29, 2025
120.50
120.50
120.00
120.00
118.00
954
Dec 23, 2025
119.50
120.00
119.50
120.00
118.00
1,334
Dec 22, 2025
120.00
120.50
119.50
120.00
118.00
202
Dec 19, 2025
120.00
120.50
119.50
120.00
118.00
233
Dec 18, 2025
119.50
120.50
119.50
120.50
118.49
77
Dec 17, 2025
119.50
120.50
119.50
120.50
118.49
323
Dec 16, 2025
120.00
120.50
119.50
120.50
118.49
28
Dec 15, 2025
121.00
121.00
119.50
120.50
118.49
670
Dec 12, 2025
120.00
121.00
119.50
120.00
118.00
64
Dec 11, 2025
120.50
121.00
119.50
120.50
118.49
838
Dec 10, 2025
121.00
121.50
119.50
120.00
118.00
1,724
Dec 9, 2025
121.00
121.00
120.00
120.00
118.00
339
Dec 8, 2025
120.00
120.50
120.00
120.00
118.00
471
Dec 5, 2025
120.00
120.50
119.50
120.50
118.49
623
Dec 4, 2025
119.50
120.50
119.50
119.50
117.51
1,496
Dec 3, 2025
120.00
120.50
119.50
120.00
118.00
289
Dec 2, 2025
120.00
120.50
120.00
120.50
118.49
56
Dec 1, 2025
120.00
121.00
119.50
121.00
118.98
2,376
Nov 28, 2025
120.00
120.50
119.50
120.00
118.00
975
Nov 27, 2025
120.00
120.50
119.50
120.00
118.00
179
Nov 26, 2025
121.00
121.50
120.00
120.00
118.00
9,089
Nov 25, 2025
120.00
121.50
119.50
121.50
119.47
1,668
Nov 24, 2025
120.00
121.50
119.50
121.00
118.98
1,812
Nov 21, 2025
120.00
121.00
119.50
120.00
118.00
6,979
Nov 20, 2025
120.00
120.50
119.50
120.00
118.00
689
Nov 19, 2025
120.00
120.50
119.50
120.00
118.00
1,419
Nov 18, 2025
120.00
120.00
119.50
120.00
118.00
11,799
Nov 17, 2025
120.00
120.50
119.50
120.00
118.00
2,764
Nov 14, 2025
120.50
120.50
119.50
120.00
118.00
9,907
Nov 13, 2025
120.50
120.50
119.50
120.50
118.49
2,921
Nov 12, 2025
120.50
120.50
120.00
120.50
118.49
1,466
Nov 11, 2025
120.00
120.50
119.50
120.50
118.49
1,909
Nov 10, 2025
120.00
120.50
119.50
120.50
118.49
8,507
