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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.09	14.7	14.7	15.45	14.51	85,118
December 03, 2025	14.81	14.84	14.84	15.2	14.54	61,983
December 02, 2025	14.9	14.85	14.85	14.9	14.67	21,034
December 01, 2025	14.99	14.82	14.82	15.03	14.34	30,033
November 28, 2025	14.39	14.75	14.75	14.75	14.18	49,787
November 27, 2025	14.23	14.35	14.35	14.63	14.23	36,593
November 26, 2025	13.94	14.23	14.23	14.28	13.81	34,902
November 25, 2025	13.93	13.8	13.8	14.21	13.8	22,302
November 24, 2025	13.39	13.86	13.86	13.89	13.38	78,267
November 21, 2025	12.84	13.63	13.63	13.63	12.84	30,650
November 20, 2025	14.2	13.5	13.5	14.24	13.34	90,238
November 19, 2025	15.01	14.35	14.35	15.01	14.22	73,948
November 18, 2025	15.24	14.98	14.98	15.25	14.74	110,529
November 17, 2025	16.1	15.52	15.52	16.27	15.46	163,443
November 14, 2025	14.82	16.25	16.25	16.57	14.82	181,566
November 13, 2025	15.5	15	15	15.7	14.5	175,541
November 12, 2025	15.88	15.79	15.79	16.5	15.64	163,914
November 11, 2025	15.16	16.7	16.7	17.3	14.71	428,535
November 10, 2025	12.5	15.48	15.48	17.68	12.3	973,318
November 07, 2025	12.91	11.77	11.77	13.06	11.61	124,055
November 06, 2025	12.5	13.15	13.15	13.17	12.44	50,758
November 05, 2025	13.37	12.21	12.21	13.5	12.15	93,854
November 04, 2025	14.2	13.63	13.63	14.35	13.55	58,616
November 03, 2025	14.5	14.38	14.38	14.88	14.07	48,487
October 31, 2025	14.62	14.86	14.86	14.9	14.46	39,637
October 30, 2025	14.2	14.36	14.36	15.01	14.1	76,845
October 29, 2025	13.98	14.9	14.9	14.9	13.98	101,511
October 28, 2025	14.4	14.32	14.32	14.4	13.87	23,775
October 27, 2025	14.15	14.29	14.29	14.6	14.02	41,410
October 24, 2025	13.71	14.09	14.09	14.09	13.61	38,429
October 23, 2025	13.7	13.68	13.68	13.77	13.01	66,201
October 22, 2025	14.05	13.57	13.57	14.2	13.18	341,518
October 21, 2025	14.66	13.96	13.96	14.7	13.57	112,918
October 20, 2025	14.88	14.89	14.89	15.07	14.63	81,620
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

Northern Data AG (NB2.DE) XETRA