NorCom Information Technology GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 5.700 | 5.750 | 5.550 | 5.550 | 5.550 | 1,480 |
| 2024-03-05 | 5.450 | 5.900 | 5.450 | 5.750 | 5.750 | 1,869 |
| 2024-03-04 | 5.650 | 5.650 | 5.350 | 5.350 | 5.350 | 6,309 |
| 2024-03-01 | 5.800 | 6.150 | 5.700 | 5.700 | 5.700 | 1,435 |
| 2024-02-29 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 538 |
| 2024-02-28 | 5.950 | 5.950 | 5.750 | 5.750 | 5.750 | 2,355 |
| 2024-02-27 | 5.800 | 6.050 | 5.800 | 6.050 | 6.050 | 2,388 |
| 2024-02-26 | 5.800 | 5.900 | 5.750 | 5.750 | 5.750 | 2,237 |
| 2024-02-23 | 5.450 | 5.950 | 5.450 | 5.700 | 5.700 | 7,565 |
| 2024-02-22 | 5.550 | 5.550 | 5.400 | 5.400 | 5.400 | 1,025 |
| 2024-02-21 | 5.400 | 5.450 | 5.350 | 5.450 | 5.450 | 263 |
| 2024-02-20 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 3 |
| 2024-02-19 | 5.650 | 5.650 | 5.450 | 5.500 | 5.500 | 330 |
| 2024-02-16 | 5.650 | 5.650 | 5.450 | 5.450 | 5.450 | 349 |
| 2024-02-15 | 5.450 | 5.550 | 5.450 | 5.550 | 5.550 | 57 |
| 2024-02-14 | 5.650 | 5.650 | 5.400 | 5.450 | 5.450 | 963 |
| 2024-02-13 | 5.900 | 5.900 | 5.750 | 5.800 | 5.800 | 2,181 |
| 2024-02-12 | 5.750 | 6.100 | 5.750 | 6.100 | 6.100 | 1,251 |
| 2024-02-08 | 5.500 | 5.950 | 5.500 | 5.950 | 5.950 | 6,375 |
| 2024-02-06 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 1,776 |
| 2024-02-05 | 5.800 | 5.800 | 5.550 | 5.550 | 5.550 | 1,050 |
| 2024-02-02 | 5.900 | 5.900 | 5.650 | 5.650 | 5.650 | 2,150 |
| 2024-02-01 | 6.000 | 6.200 | 6.000 | 6.050 | 6.050 | 3,306 |
| 2024-01-31 | 5.850 | 6.000 | 5.850 | 5.850 | 5.850 | 570 |
| 2024-01-30 | 6.000 | 6.000 | 5.700 | 5.800 | 5.800 | 1,403 |
| 2024-01-29 | 6.200 | 6.200 | 6.050 | 6.050 | 6.050 | 1,666 |
| 2024-01-26 | 6.300 | 6.450 | 6.300 | 6.350 | 6.350 | 2,341 |
| 2024-01-25 | 6.500 | 6.550 | 6.150 | 6.450 | 6.450 | 2,161 |
| 2024-01-24 | 6.350 | 6.700 | 6.350 | 6.500 | 6.500 | 1,048 |
| 2024-01-23 | 6.650 | 6.650 | 6.400 | 6.500 | 6.500 | 2,756 |
| 2024-01-22 | 6.350 | 6.600 | 6.350 | 6.600 | 6.600 | 615 |
| 2024-01-19 | 6.000 | 6.400 | 5.650 | 6.400 | 6.400 | 12,547 |
| 2024-01-18 | 5.150 | 7.100 | 5.150 | 6.050 | 6.050 | 62,526 |
| 2024-01-17 | 5.050 | 5.100 | 4.860 | 4.900 | 4.900 | 42 |
| 2024-01-16 | 5.200 | 5.250 | 5.050 | 5.250 | 5.250 | 6,168 |
| 2024-01-15 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 10 |
| 2024-01-12 | 4.980 | 5.050 | 4.980 | 5.050 | 5.050 | 1,931 |
| 2024-01-11 | 5.250 | 5.250 | 4.900 | 4.900 | 4.900 | 5,855 |
| 2024-01-10 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 99 |
| 2024-01-05 | 5.550 | 5.700 | 5.500 | 5.550 | 5.550 | 550 |
| 2024-01-04 | 5.400 | 5.400 | 5.100 | 5.100 | 5.100 | 1,468 |
| 2024-01-03 | 5.600 | 5.800 | 5.300 | 5.400 | 5.400 | 1,514 |
| 2024-01-02 | 5.400 | 5.650 | 5.400 | 5.450 | 5.450 | 1,473 |
| 2023-12-29 | 5.300 | 5.400 | 5.250 | 5.300 | 5.300 | 2,063 |
| 2023-12-28 | 5.300 | 5.550 | 5.300 | 5.500 | 5.500 | 2,013 |
| 2023-12-27 | 5.200 | 5.200 | 5.050 | 5.200 | 5.200 | 3,164 |
| 2023-12-21 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 125 |
| 2023-12-19 | 5.150 | 5.300 | 5.150 | 5.200 | 5.200 | 1,768 |
| 2023-12-18 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 827 |
| 2023-12-15 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 500 |
| 2023-12-14 | 4.900 | 5.250 | 4.900 | 5.250 | 5.250 | 711 |
| 2023-12-13 | 5.100 | 5.150 | 4.880 | 5.050 | 5.050 | 1,580 |
| 2023-12-12 | 5.650 | 5.650 | 5.150 | 5.300 | 5.300 | 6,792 |
| 2023-12-11 | 6.000 | 6.000 | 5.650 | 5.700 | 5.700 | 1,449 |
| 2023-12-06 | 5.700 | 6.100 | 5.700 | 5.900 | 5.900 | 2,810 |
| 2023-12-05 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 600 |
| 2023-12-04 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 150 |
| 2023-12-01 | 6.300 | 6.300 | 6.050 | 6.100 | 6.100 | 1,266 |
| 2023-11-29 | 6.150 | 6.450 | 6.050 | 6.450 | 6.450 | 1,520 |
| 2023-11-28 | 6.100 | 6.150 | 6.100 | 6.150 | 6.150 | 99 |
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.