NÜRNBERGER Beteiligungs-AG - NBG6.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	65	65.2	65.2	65.8	64.8	852
August 15, 2025	65.2	65	65	66	65	465
August 14, 2025	63.8	65.2	65.2	65.8	63.8	3,561
August 13, 2025	62.8	63.8	63.8	63.8	62	6,957
August 12, 2025	61	62	62	65	60	16,135
August 11, 2025	58.8	62	62	62	58.6	7,163
August 08, 2025	57.4	59.6	59.6	61	57.4	16,205
August 07, 2025	52.2	53.6	53.6	53.8	51.8	784
August 06, 2025	52.2	52.2	52.2	52.2	52.2	5
August 05, 2025	51.6	51.8	51.8	51.8	51.6	35
August 04, 2025	52	51.4	51.4	53.6	50.8	883
August 01, 2025	50.4	50.8	50.8	51	50.4	26
July 31, 2025	50.4	51.4	51.4	51.4	50.4	557
July 30, 2025	50.4	50.8	50.8	50.8	50.4	10
July 29, 2025	50.8	50.8	50.8	50.8	50.8	542
July 28, 2025	50.4	50.8	50.8	51	50.4	542
July 25, 2025	51	50.4	50.4	51.2	50.4	298
July 24, 2025	50.4	50.8	50.8	50.8	50.4	5
July 23, 2025	50.2	50.4	50.4	50.4	50	221
July 22, 2025	50.4	50	50	50.4	50	525
July 21, 2025	51	51	51	51	50.4	159
July 18, 2025	50.2	50.8	50.8	51.2	50.2	64
July 17, 2025	50.4	50.8	50.8	50.8	50.2	541
July 16, 2025	51	51	51	51	51	660
July 15, 2025	51.2	50.8	50.8	52	50.8	1,761
July 14, 2025	51	51.2	51.2	51.2	51	385
July 11, 2025	53.4	51.6	51.6	53.4	51	2,875
July 10, 2025	51	53.6	53.6	54	51	2,719
July 09, 2025	50	51.8	51.8	51.8	49.9	535
July 08, 2025	50.2	50.4	50.4	51.4	49.8	811
July 07, 2025	51.4	50.8	50.8	51.4	50.8	17
July 04, 2025	51.6	51.6	51.6	51.8	51.6	34
July 03, 2025	52.2	52	52	52.2	52	10
July 02, 2025	52.2	51.6	51.6	52.2	51.4	303
July 01, 2025	50.8	51.4	51.4	51.4	50	399
June 30, 2025	53.8	50	50	53.8	50	2,040
June 27, 2025	50.2	52.2	52.2	52.2	50.2	1,610
June 26, 2025	50.2	49.4	49.4	50.2	49.3	1,732
June 25, 2025	50.2	50.2	50.2	50.4	49.8	1,732
June 24, 2025	50	49.3	49.3	50.4	48	5,803
June 23, 2025	51	50.2	50.2	51	50	1,355
June 20, 2025	50.6	50.8	50.8	50.8	50.6	100
June 19, 2025	50	51	51	51	50	615
June 18, 2025	51.8	50.8	50.8	51.8	50.8	1,386
June 17, 2025	51.6	51.6	51.6	51.6	51.6	9
June 16, 2025	52	51.8	51.8	52	51.8	9
June 13, 2025	51	51.4	51.4	51.4	51	386
June 12, 2025	51.2	51.4	51.4	51.4	51.2	1
June 11, 2025	52.4	52.6	52.6	52.6	52.4	6
June 10, 2025	51.2	52.6	52.6	52.6	51.2	429
June 09, 2025	52	51	51	52.8	51	352
June 06, 2025	52.2	51	51	52.2	51	315
June 05, 2025	53.4	52.4	52.4	53.6	52.4	273
June 04, 2025	52.6	53.2	53.2	53.2	51.6	244
June 03, 2025	52.2	52.2	52.2	52.6	52	165
June 02, 2025	53.2	53.4	53.4	54	52.4	596
May 30, 2025	53.8	52.4	52.4	53.8	50	3,836
May 29, 2025	54.4	54.6	54.6	54.6	54.4	13
May 28, 2025	54.8	55	55	55	53.8	273
May 27, 2025	54	55.8	55.8	56	54	1,033

NÜRNBERGER Beteiligungs-AG (NBG6.DE) XETRA