Net-Digital AG (VRL.DE) XETRA
13.60
-0.1(-0.73%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
13.60
-0.1(-0.73%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 13.7 | 13.6 | 13.6 | 13.7 | 13.5 | 61 |
| April 01, 2026 | 13.5 | 13.7 | 13.7 | 13.8 | 13 | 3,476 |
| March 31, 2026 | 13.6 | 13.6 | 13.6 | 13.7 | 13.4 | 2,624 |
| March 30, 2026 | 14 | 13.8 | 13.8 | 14 | 13.8 | 2 |
| March 27, 2026 | 14.2 | 13.7 | 13.7 | 14.2 | 13.5 | 2,278 |
| March 26, 2026 | 13.8 | 13.8 | 13.8 | 14.2 | 13.8 | 826 |
| March 25, 2026 | 14.2 | 13.9 | 13.9 | 14.6 | 13.9 | 3,301 |
| March 24, 2026 | 13.9 | 14.3 | 14.3 | 14.8 | 13.8 | 8,026 |
| March 23, 2026 | 13.9 | 14 | 14 | 14 | 13.1 | 6,314 |
| March 20, 2026 | 13.4 | 14.4 | 14.4 | 14.4 | 13.4 | 5,359 |
| March 19, 2026 | 13.7 | 13.7 | 13.7 | 13.9 | 13.6 | 898 |
| March 18, 2026 | 14.1 | 14 | 14 | 14.1 | 13.9 | 155 |
| March 17, 2026 | 14 | 14 | 14 | 14.1 | 13.9 | 200 |
| March 16, 2026 | 14.2 | 13.9 | 13.9 | 14.2 | 13.9 | 4,438 |
| March 13, 2026 | 14.2 | 14 | 14 | 14.2 | 13.7 | 6,613 |
| March 12, 2026 | 14.5 | 14.3 | 14.3 | 14.5 | 14 | 1,246 |
| March 11, 2026 | 14.4 | 14.6 | 14.6 | 14.7 | 14.4 | 738 |
| March 10, 2026 | 14.6 | 14.4 | 14.4 | 14.7 | 14.4 | 1,873 |
| March 09, 2026 | 14.8 | 14.8 | 14.8 | 14.8 | 14.5 | 8 |
| March 06, 2026 | 15 | 15 | 15 | 15 | 14.7 | 3,319 |
| March 05, 2026 | 14.8 | 15.2 | 15.2 | 15.3 | 14.8 | 1,615 |
| March 04, 2026 | 14.7 | 14.4 | 14.4 | 15.2 | 14.4 | 3,285 |
| March 03, 2026 | 15.5 | 14.9 | 14.9 | 15.5 | 14.8 | 1,943 |
| March 02, 2026 | 15.6 | 15.8 | 15.8 | 16 | 15.6 | 87 |
| February 27, 2026 | 16.5 | 15.7 | 15.7 | 16.5 | 15.5 | 2,530 |
| February 26, 2026 | 16.1 | 16.5 | 16.5 | 16.5 | 16.1 | 724 |
| February 25, 2026 | 16.1 | 16.1 | 16.1 | 16.1 | 15.9 | 501 |
| February 24, 2026 | 16.3 | 16.4 | 16.4 | 16.4 | 16.3 | 154 |
| February 23, 2026 | 16.6 | 16.4 | 16.4 | 16.6 | 16.3 | 503 |
| February 20, 2026 | 16.6 | 16.5 | 0 | 16.7 | 16.4 | 835 |
| February 19, 2026 | 16.8 | 16.8 | 0 | 17 | 16.6 | 2,869 |
| February 18, 2026 | 17 | 16.9 | 0 | 17.3 | 16.6 | 3,529 |
| February 17, 2026 | 16.7 | 16.7 | 0 | 16.7 | 16.7 | 500 |
| February 16, 2026 | 17 | 16.9 | 0 | 17.1 | 16.7 | 1,109 |
| February 13, 2026 | 17 | 16.9 | 0 | 17 | 16.7 | 2,255 |
| February 12, 2026 | 17.5 | 17.2 | 0 | 17.5 | 17.1 | 1,596 |
| February 11, 2026 | 17.5 | 17.1 | 0 | 17.5 | 17.1 | 1,818 |
| February 10, 2026 | 17.2 | 17.8 | 0 | 18.6 | 17.2 | 22,708 |
| February 09, 2026 | 15.6 | 17 | 0 | 17.2 | 15.4 | 11,596 |
| February 06, 2026 | 16 | 15.6 | 0 | 16.2 | 15.5 | 1,450 |
| February 05, 2026 | 16.9 | 16.1 | 0 | 16.9 | 16.1 | 6,178 |
| February 04, 2026 | 17.1 | 16.4 | 0 | 17.1 | 16 | 6,933 |
| February 03, 2026 | 16.4 | 16.9 | 0 | 17 | 16.4 | 3,449 |
| February 02, 2026 | 17.5 | 16.6 | 0 | 17.5 | 16.6 | 1,931 |
| January 30, 2026 | 17 | 17.1 | 0 | 17.5 | 16.8 | 1,925 |
| January 29, 2026 | 17.9 | 17.2 | 0 | 17.9 | 17.1 | 2,508 |
| January 28, 2026 | 17.2 | 17.7 | 0 | 17.7 | 17.2 | 737 |
| January 27, 2026 | 17.6 | 17.4 | 0 | 19.7 | 17.4 | 10,563 |
| January 26, 2026 | 17.1 | 17.6 | 0 | 17.7 | 16.9 | 5,685 |
| January 23, 2026 | 18 | 17.8 | 0 | 18 | 17.8 | 586 |
| January 22, 2026 | 17 | 18 | 0 | 18 | 17 | 2,746 |
| January 21, 2026 | 17.4 | 17.5 | 0 | 17.5 | 17.3 | 628 |
| January 20, 2026 | 17.6 | 17.6 | 0 | 17.8 | 17.4 | 465 |
| January 19, 2026 | 17.6 | 17.6 | 0 | 18.2 | 17.6 | 1,503 |
| January 16, 2026 | 17.7 | 17.6 | 0 | 17.9 | 17.6 | 1,002 |
| January 15, 2026 | 17.8 | 17.9 | 0 | 18 | 17.8 | 338 |
| January 14, 2026 | 17.3 | 17.7 | 0 | 18 | 16.9 | 5,513 |
| January 13, 2026 | 18.2 | 17.6 | 0 | 18.4 | 17 | 5,947 |
| January 12, 2026 | 17.8 | 18.2 | 0 | 18.5 | 17.6 | 7,396 |
| January 09, 2026 | 17.6 | 18 | 0 | 19 | 17.4 | 2,831 |