NorCom Information Technology GmbH & Co. KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	6.100	6.150	6.050	6.150	6.150	917
2023-11-22	6.150	6.150	6.050	6.050	6.050	741
2023-11-21	6.050	6.300	6.000	6.150	6.150	2,079
2023-11-20	6.300	6.300	6.250	6.250	6.250	807
2023-11-17	6.650	6.650	6.350	6.450	6.450	700
2023-11-16	6.600	6.650	6.600	6.650	6.650	604
2023-11-15	6.400	6.650	6.400	6.550	6.550	1,301
2023-11-14	6.100	6.500	6.100	6.450	6.450	3,364
2023-11-13	6.150	6.400	6.150	6.300	6.300	2,540
2023-11-10	6.250	6.300	6.150	6.200	6.200	1,234
2023-11-09	6.200	6.300	5.700	6.300	6.300	7,846
2023-11-08	6.350	6.350	6.350	6.350	6.350	854
2023-11-07	6.350	6.450	6.350	6.450	6.450	10
2023-11-02	6.600	6.600	6.550	6.550	6.550	1,482
2023-11-01	6.400	6.400	6.400	6.400	6.400	130
2023-10-31	6.600	6.800	6.600	6.650	6.650	2,500
2023-10-30	6.600	6.600	6.500	6.550	6.550	2,030
2023-10-26	6.650	6.700	6.500	6.600	6.600	6,228
2023-10-24	6.900	6.900	6.800	6.800	6.800	1,814
2023-10-23	6.950	6.950	6.850	6.900	6.900	976
2023-10-20	7.200	7.250	7.100	7.250	7.250	1,324
2023-10-19	7.500	7.500	7.500	7.500	7.500	3,002
2023-10-18	7.650	7.900	7.400	7.600	7.600	1,702
2023-10-16	7.350	7.350	7.200	7.250	7.250	950
2023-10-13	7.150	7.650	7.050	7.650	7.650	3,798
2023-10-12	6.600	7.000	6.600	7.000	7.000	2,115
2023-10-11	6.650	6.650	6.600	6.650	6.650	1,703
2023-10-09	6.600	6.900	6.600	6.650	6.650	1,497
2023-10-06	6.500	6.650	6.500	6.650	6.650	300
2023-10-05	6.700	6.750	6.550	6.750	6.750	3,055
2023-10-03	6.650	6.650	6.600	6.600	6.600	1,889
2023-10-02	6.650	6.800	6.650	6.800	6.800	115
2023-09-28	6.700	6.700	6.650	6.650	6.650	758
2023-09-27	6.650	6.850	6.650	6.750	6.750	1,149
2023-09-25	6.600	6.650	6.500	6.600	6.600	1,147
2023-09-22	6.550	6.600	6.450	6.600	6.600	1,212
2023-09-21	6.600	6.600	6.400	6.400	6.400	940
2023-09-20	6.650	6.650	6.600	6.600	6.600	700
2023-09-19	6.600	6.800	6.600	6.800	6.800	1,041
2023-09-18	6.500	6.600	6.500	6.550	6.550	350
2023-09-15	6.700	6.750	6.550	6.750	6.750	320
2023-09-14	6.650	6.750	6.600	6.750	6.750	691
2023-09-13	6.650	6.750	6.650	6.750	6.750	57
2023-09-11	6.400	6.750	6.400	6.750	6.750	773
2023-09-08	6.650	6.650	6.650	6.650	6.650	758
2023-09-06	6.700	7.150	6.700	6.850	6.850	6,301
2023-09-05	6.500	6.500	6.400	6.500	6.500	1,729
2023-09-04	6.250	6.500	6.250	6.450	6.450	1,010
2023-09-01	6.600	6.600	6.450	6.600	6.600	790
2023-08-31	6.550	6.750	6.250	6.750	6.750	6,762
2023-08-30	6.600	6.600	6.600	6.600	6.600	1,277
2023-08-28	6.800	6.800	6.600	6.650	6.650	1,372
2023-08-25	6.850	6.850	6.850	6.850	6.850	1
2023-08-24	6.750	7.000	6.750	6.900	6.900	1,693
2023-08-23	6.700	6.700	6.700	6.700	6.700	711
2023-08-22	6.800	6.850	6.600	6.850	6.850	2,586
2023-08-21	7.150	7.250	6.850	6.950	6.950	2,775
2023-08-18	7.350	7.400	7.350	7.350	7.350	900
2023-08-17	7.400	7.400	7.350	7.350	7.350	654
2023-08-16	7.200	7.700	7.200	7.550	7.550	3,427

← NewerPage 12 of 19 · 1,119 trading daysOlder →

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.