NorCom Information Technology GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	7.200	7.700	7.200	7.550	7.550	3,427
2023-08-15	7.450	7.450	7.300	7.350	7.350	3,125
2023-08-14	7.500	7.700	7.500	7.700	7.700	3,508
2023-08-11	7.700	7.700	7.550	7.650	7.650	970
2023-08-10	7.700	7.750	7.550	7.600	7.600	6,176
2023-08-09	7.750	7.750	7.750	7.750	7.750	465
2023-08-08	7.850	8.050	7.750	7.850	7.850	5,781
2023-08-07	8.000	8.050	8.000	8.050	8.050	100
2023-08-04	7.900	8.150	7.850	8.150	8.150	3,836
2023-08-03	8.100	8.100	7.650	7.850	7.850	10,275
2023-08-02	8.450	8.450	8.000	8.200	8.200	7,702
2023-08-01	7.850	8.600	7.850	8.500	8.500	14,565
2023-07-31	7.750	7.850	7.750	7.800	7.800	4,393
2023-07-28	7.900	7.900	7.550	7.550	7.550	17,921
2023-07-27	7.950	8.000	7.600	7.750	7.750	8,840
2023-07-26	7.950	8.050	7.600	7.850	7.850	14,181
2023-07-25	8.150	8.250	8.050	8.150	8.150	1,051
2023-07-24	8.350	8.350	7.950	8.150	8.150	14,348
2023-07-21	7.750	8.900	7.750	8.550	8.550	10,369
2023-07-20	8.750	8.750	7.900	8.000	8.000	13,196
2023-07-19	8.900	9.000	8.650	8.650	8.650	5,303
2023-07-18	8.900	9.600	8.900	9.200	9.200	19,014
2023-07-17	8.950	9.200	8.500	9.000	9.000	16,285
2023-07-14	10.700	10.700	8.850	9.500	9.500	43,335
2023-07-13	11.500	11.800	10.600	10.800	10.800	8,277
2023-07-12	12.700	12.700	11.200	11.400	11.400	21,808
2023-07-11	13.000	13.000	12.300	12.400	12.400	3,901
2023-07-10	13.000	13.300	12.800	13.100	13.100	4,292
2023-07-07	12.600	13.300	12.500	12.800	12.800	4,553
2023-07-06	13.700	13.800	11.600	12.300	12.300	17,871
2023-07-05	13.500	13.700	13.300	13.700	13.700	5,238
2023-07-04	14.300	14.300	13.300	14.100	14.100	8,308
2023-07-03	13.100	14.100	13.100	13.800	13.800	21,693
2023-06-30	12.400	12.400	11.200	11.800	11.800	1,451
2023-06-29	11.700	12.000	11.300	11.900	11.900	1,303
2023-06-28	11.900	12.600	11.900	12.100	12.100	5,134
2023-06-27	13.300	14.300	11.300	11.300	11.300	11,977
2023-06-26	13.100	13.800	12.900	13.700	13.700	7,101
2023-06-23	12.600	13.000	12.100	12.600	12.600	5,335
2023-06-22	14.800	14.800	12.000	12.200	12.200	24,866
2023-06-21	13.500	15.500	13.300	15.000	15.000	31,163
2023-06-20	12.100	13.300	11.700	12.600	12.600	15,980
2023-06-19	11.700	12.400	10.700	12.000	12.000	15,814
2023-06-16	11.200	11.500	10.100	10.100	10.100	11,335
2023-06-15	9.700	11.800	9.700	10.800	10.800	18,674
2023-06-14	8.100	9.650	8.000	9.650	9.650	12,028
2023-06-13	7.550	7.950	7.500	7.950	7.950	2,594
2023-06-12	7.250	7.550	7.250	7.400	7.400	1,912
2023-06-09	6.900	7.250	6.850	7.200	7.200	5,598
2023-06-06	6.850	6.900	6.750	6.850	6.850	1,842
2023-06-05	7.000	7.000	6.850	6.900	6.900	2,177
2023-06-01	7.000	7.050	7.000	7.050	7.050	600
2023-05-31	7.150	7.250	7.150	7.200	7.200	2,611
2023-05-30	7.350	7.350	7.050	7.050	7.050	3,381
2023-05-29	6.850	7.250	6.850	7.250	7.250	2,854
2023-05-26	7.050	7.050	6.850	6.850	6.850	2,257
2023-05-25	6.800	7.050	6.700	7.050	7.050	2,981
2023-05-24	6.750	6.750	6.500	6.750	6.750	1,370
2023-05-23	6.700	6.700	6.600	6.700	6.700	690
2023-05-22	6.600	6.700	6.600	6.650	6.650	645

← NewerPage 13 of 19 · 1,120 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.