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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	23	23.92	23.92	24.28	23	54,303
July 24, 2025	23.56	23.44	23.44	24.3	23.1	60,980
July 23, 2025	23.4	23.56	23.56	23.94	23.1	35,355
July 22, 2025	23.52	23.02	23.02	23.52	22.4	37,635
July 21, 2025	23.06	23.48	23.48	23.5	22.86	24,859
July 18, 2025	23.5	23.2	23.2	23.78	23.16	49,657
July 17, 2025	22.36	23.32	23.32	23.74	22.36	73,101
July 16, 2025	22.3	22.48	22.48	22.68	22.16	42,921
July 15, 2025	22.16	22.34	22.34	22.6	22.12	44,071
July 14, 2025	21.9	21.98	21.98	22.28	21.68	47,744
July 11, 2025	23.5	22.18	22.18	23.66	22.1	80,246
July 10, 2025	22.58	23.26	23.26	23.48	22.58	66,519
July 09, 2025	23.02	22.62	22.62	23.1	22.32	68,939
July 08, 2025	23	22.62	22.62	23.14	22.6	33,282
July 07, 2025	23.2	22.98	22.98	23.5	22.8	31,976

Northern Data AG (NB2.DE) XETRA