Northern Data AG - NB2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	15	13.88	13.88	15.12	13.5	207,618
October 16, 2025	16.21	15.21	15.21	16.21	15.2	116,241
October 15, 2025	16.11	16.25	16.25	16.55	15.92	119,824
October 14, 2025	17.27	15.98	15.98	17.27	15.73	110,101
October 13, 2025	17	17.23	17.23	17.69	17	62,091
October 10, 2025	17.22	16.98	16.98	17.5	16.8	101,099
October 09, 2025	17.9	17.37	17.37	17.9	17.15	98,970
October 08, 2025	18.39	17.92	17.92	18.39	17.48	49,709
October 07, 2025	17.5	17.5	17.5	18.12	17.49	81,010
October 06, 2025	17.6	17.5	17.5	18	17.5	66,817
October 03, 2025	17.41	17.65	17.65	17.8	17.4	50,427
October 02, 2025	17.3	17.26	17.26	17.8	17.23	76,573
October 01, 2025	17.49	17.24	17.24	17.98	16.7	155,775
September 30, 2025	17.3	17.55	17.55	17.65	16.65	94,416
September 29, 2025	17	17.5	17.5	17.7	17	74,718
September 26, 2025	18.51	16.93	16.93	18.6	16.48	316,762
September 25, 2025	18.61	18.64	18.64	19	18.55	24,446
September 24, 2025	18.77	18.85	18.85	18.99	18.45	34,874
September 23, 2025	18.43	18.84	18.84	19.08	18.35	59,265
September 22, 2025	17.67	18.26	18.26	18.59	17.6	93,905
September 19, 2025	17.74	17.95	17.95	17.95	17	655,715
September 18, 2025	17.44	17.55	17.55	17.87	17.31	97,822
September 17, 2025	17.51	17.35	17.35	17.92	17.14	157,396
September 16, 2025	18.59	17.45	17.45	18.71	17.45	134,485
September 15, 2025	18.21	18.72	18.72	19.2	16.58	414,903
September 12, 2025	19.26	18.4	18.4	19.27	18.07	74,675
September 11, 2025	18.69	19.05	19.05	19.1	18.4	51,817
September 10, 2025	18.63	18.54	18.54	19.21	18.47	62,336
September 09, 2025	17.79	18.54	18.54	18.57	17.55	35,077
September 08, 2025	17.6	17.73	17.73	17.93	16.91	66,983
September 05, 2025	17.45	17.11	17.11	17.78	16.98	89,501
September 04, 2025	17.3	17.5	17.5	17.72	17.3	35,956
September 03, 2025	16.81	17.52	17.52	17.65	16.81	25,138
September 02, 2025	17.5	16.92	16.92	17.5	16.8	64,322
September 01, 2025	17	17.15	17.15	17.43	17	29,787
August 29, 2025	16.91	17	17	17.67	16.91	93,705
August 28, 2025	17.25	17.05	17.05	17.52	16.63	176,587
August 27, 2025	17.2	17.14	17.14	17.56	16.91	57,863
August 26, 2025	17.67	17.34	17.34	17.7	17.07	62,273
August 25, 2025	17.51	17.68	17.68	18.09	17.4	43,511
August 22, 2025	17.46	17.46	17.46	17.95	17.23	55,484
August 21, 2025	17.6	17.56	17.56	17.74	17.39	31,346
August 20, 2025	18.25	17.5	17.5	18.25	17.02	122,471
August 19, 2025	17	18.25	18.25	18.25	16.56	222,774
August 18, 2025	17.75	17	17	17.78	16.88	102,848
August 15, 2025	17.5	17.11	17.11	18.32	17.11	136,906
August 14, 2025	17.74	17.59	17.59	18.2	17.18	82,782
August 13, 2025	17.8	18.03	18.03	18.36	17.5	111,256
August 12, 2025	19.25	18.26	18.26	19.61	17.5	138,485
August 11, 2025	23	18.61	18.61	23	16.4	630,085
August 08, 2025	23.56	23.02	23.02	23.8	22.3	61,685
August 07, 2025	22.98	23.34	23.34	24.3	22.98	76,898
August 06, 2025	21.18	22.62	22.62	22.78	21.18	53,742
August 05, 2025	21.02	20.92	20.92	21.44	20.86	33,731
August 04, 2025	20.98	20.92	20.92	21.48	20.6	43,432
August 01, 2025	21.46	20.94	20.94	21.64	20.92	41,770
July 31, 2025	22.5	21.3	21.3	23.14	21.3	105,776
July 30, 2025	22.22	23.38	23.38	23.42	22.16	40,405
July 29, 2025	23.12	22.04	22.04	23.52	22.04	62,247
July 28, 2025	24.22	23.24	23.24	24.6	23.24	42,037

Northern Data AG (NB2.DE) XETRA