NorCom Information Technology GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 6.360 | 6.420 | 6.360 | 6.420 | 6.420 | 500 |
| 2024-06-07 | 6.460 | 6.480 | 6.280 | 6.320 | 6.320 | 504 |
| 2024-06-06 | 6.500 | 6.500 | 6.480 | 6.500 | 6.500 | 1,642 |
| 2024-06-04 | 6.700 | 6.800 | 6.680 | 6.700 | 6.700 | 6,109 |
| 2024-06-03 | 6.840 | 6.900 | 6.580 | 6.660 | 6.660 | 2,927 |
| 2024-05-31 | 6.860 | 6.860 | 6.740 | 6.740 | 6.740 | 54 |
| 2024-05-30 | 6.440 | 6.700 | 6.420 | 6.600 | 6.600 | 3,025 |
| 2024-05-29 | 6.420 | 6.440 | 6.200 | 6.440 | 6.440 | 3,881 |
| 2024-05-28 | 6.100 | 6.440 | 6.100 | 6.300 | 6.300 | 3,190 |
| 2024-05-24 | 6.000 | 6.240 | 6.000 | 6.240 | 6.240 | 826 |
| 2024-05-23 | 5.860 | 5.860 | 5.800 | 5.840 | 5.840 | 2,865 |
| 2024-05-22 | 5.960 | 6.120 | 5.820 | 5.820 | 5.820 | 693 |
| 2024-05-21 | 6.280 | 6.280 | 6.120 | 6.140 | 6.140 | 3,376 |
| 2024-05-20 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 50 |
| 2024-05-17 | 6.080 | 6.240 | 6.080 | 6.240 | 6.240 | 641 |
| 2024-05-15 | 6.360 | 6.360 | 6.340 | 6.340 | 6.340 | 916 |
| 2024-05-13 | 6.800 | 6.800 | 6.560 | 6.600 | 6.600 | 545 |
| 2024-05-10 | 6.760 | 6.760 | 6.640 | 6.640 | 6.640 | 65 |
| 2024-05-08 | 6.780 | 6.780 | 6.620 | 6.660 | 6.660 | 1,500 |
| 2024-05-07 | 6.860 | 6.900 | 6.760 | 6.780 | 6.780 | 1,480 |
| 2024-05-06 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 1 |
| 2024-05-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 20 |
| 2024-05-02 | 7.000 | 7.000 | 6.760 | 6.940 | 6.940 | 1,061 |
| 2024-04-30 | 6.780 | 7.080 | 6.780 | 7.080 | 7.080 | 5,329 |
| 2024-04-29 | 6.540 | 7.080 | 6.540 | 6.940 | 6.940 | 6,172 |
| 2024-04-26 | 6.560 | 6.920 | 6.560 | 6.700 | 6.700 | 11,856 |
| 2024-04-25 | 6.640 | 6.640 | 6.600 | 6.600 | 6.600 | 50 |
| 2024-04-24 | 6.780 | 6.780 | 6.560 | 6.560 | 6.560 | 1,990 |
| 2024-04-23 | 6.460 | 6.760 | 6.300 | 6.760 | 6.760 | 4,610 |
| 2024-04-22 | 5.940 | 5.940 | 5.500 | 5.700 | 5.700 | 10,224 |
| 2024-04-19 | 5.980 | 6.100 | 5.880 | 5.900 | 5.900 | 3,127 |
| 2024-04-18 | 6.060 | 6.300 | 6.000 | 6.300 | 6.300 | 6,708 |
| 2024-04-17 | 6.280 | 6.300 | 6.280 | 6.300 | 6.300 | 754 |
| 2024-04-16 | 6.500 | 6.500 | 6.100 | 6.300 | 6.300 | 5,463 |
| 2024-04-15 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 150 |
| 2024-04-12 | 6.500 | 6.640 | 6.500 | 6.640 | 6.640 | 39 |
| 2024-04-11 | 6.640 | 6.680 | 6.580 | 6.580 | 6.580 | 550 |
| 2024-04-10 | 6.680 | 7.120 | 6.640 | 6.640 | 6.640 | 6,448 |
| 2024-04-09 | 6.980 | 6.980 | 6.820 | 6.820 | 6.820 | 733 |
| 2024-04-08 | 7.000 | 7.380 | 6.680 | 7.060 | 7.060 | 7,727 |
| 2024-04-05 | 7.220 | 7.220 | 7.080 | 7.080 | 7.080 | 408 |
| 2024-04-04 | 7.200 | 7.400 | 7.080 | 7.240 | 7.240 | 8,941 |
| 2024-04-03 | 7.180 | 7.260 | 7.040 | 7.040 | 7.040 | 761 |
| 2024-04-02 | 7.200 | 7.600 | 7.200 | 7.460 | 7.460 | 1,697 |
| 2024-03-28 | 7.450 | 7.450 | 7.250 | 7.300 | 7.300 | 1,749 |
| 2024-03-27 | 7.750 | 7.750 | 7.400 | 7.450 | 7.450 | 2,898 |
| 2024-03-26 | 7.700 | 7.800 | 7.600 | 7.650 | 7.650 | 6,761 |
| 2024-03-25 | 7.850 | 7.900 | 7.500 | 7.500 | 7.500 | 6,888 |
| 2024-03-22 | 6.950 | 7.550 | 6.950 | 7.450 | 7.450 | 1,934 |
| 2024-03-21 | 6.600 | 7.150 | 6.600 | 7.150 | 7.150 | 2,727 |
| 2024-03-20 | 7.750 | 7.750 | 6.650 | 6.650 | 6.650 | 9,601 |
| 2024-03-19 | 7.750 | 7.950 | 7.550 | 7.550 | 7.550 | 4,565 |
| 2024-03-18 | 7.450 | 7.900 | 7.450 | 7.650 | 7.650 | 16,233 |
| 2024-03-15 | 6.400 | 7.100 | 6.400 | 7.050 | 7.050 | 10,379 |
| 2024-03-14 | 6.300 | 6.400 | 6.250 | 6.350 | 6.350 | 3,316 |
| 2024-03-13 | 6.150 | 6.300 | 6.050 | 6.050 | 6.050 | 4,125 |
| 2024-03-12 | 5.300 | 6.100 | 5.300 | 6.100 | 6.100 | 9,120 |
| 2024-03-11 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 3,145 |
| 2024-03-08 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 928 |
| 2024-03-07 | 5.550 | 5.550 | 5.350 | 5.500 | 5.500 | 3,078 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.