NorCom Information Technology GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-19 | 6.700 | 6.700 | 6.600 | 6.700 | 6.700 | 109 |
| 2023-05-18 | 6.800 | 6.800 | 6.750 | 6.750 | 6.750 | 1,878 |
| 2023-05-17 | 7.050 | 7.100 | 6.800 | 6.800 | 6.800 | 14,472 |
| 2023-05-16 | 6.950 | 7.150 | 6.900 | 6.900 | 6.900 | 11,821 |
| 2023-05-15 | 7.000 | 7.300 | 7.000 | 7.100 | 7.100 | 2,895 |
| 2023-05-10 | 7.200 | 7.200 | 6.850 | 7.100 | 7.100 | 2,672 |
| 2023-05-09 | 7.200 | 7.200 | 7.150 | 7.150 | 7.150 | 1,000 |
| 2023-05-05 | 7.550 | 7.550 | 7.200 | 7.200 | 7.200 | 2,425 |
| 2023-05-04 | 7.600 | 7.650 | 7.500 | 7.650 | 7.650 | 850 |
| 2023-05-03 | 7.750 | 7.750 | 7.300 | 7.700 | 7.700 | 3,735 |
| 2023-05-02 | 7.900 | 8.050 | 7.800 | 7.800 | 7.800 | 12,848 |
| 2023-04-28 | 7.600 | 7.750 | 7.500 | 7.750 | 7.750 | 1,005 |
| 2023-04-27 | 7.700 | 7.800 | 7.500 | 7.750 | 7.750 | 1,244 |
| 2023-04-26 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 4 |
| 2023-04-25 | 7.850 | 7.850 | 7.600 | 7.600 | 7.600 | 2,067 |
| 2023-04-24 | 7.800 | 8.100 | 7.350 | 7.950 | 7.950 | 5,043 |
| 2023-04-21 | 7.850 | 7.850 | 7.800 | 7.850 | 7.850 | 1,175 |
| 2023-04-20 | 8.200 | 8.350 | 7.900 | 8.150 | 8.150 | 8,391 |
| 2023-04-19 | 8.600 | 9.100 | 8.000 | 8.350 | 8.350 | 11,419 |
| 2023-04-18 | 9.150 | 9.300 | 8.450 | 8.450 | 8.450 | 3,928 |
| 2023-04-17 | 9.050 | 9.400 | 9.050 | 9.150 | 9.150 | 1,784 |
| 2023-04-14 | 9.850 | 9.850 | 9.050 | 9.300 | 9.300 | 2,278 |
| 2023-04-13 | 9.700 | 10.100 | 9.650 | 10.000 | 10.000 | 2,947 |
| 2023-04-12 | 9.650 | 10.100 | 9.650 | 10.000 | 10.000 | 5,622 |
| 2023-04-11 | 8.450 | 9.900 | 8.250 | 9.400 | 9.400 | 16,772 |
| 2023-04-06 | 7.600 | 8.000 | 7.550 | 8.000 | 8.000 | 10,129 |
| 2023-04-05 | 7.600 | 7.800 | 7.600 | 7.700 | 7.700 | 3,760 |
| 2023-04-04 | 7.550 | 7.750 | 7.550 | 7.700 | 7.700 | 2,097 |
| 2023-04-03 | 7.300 | 7.550 | 7.250 | 7.500 | 7.500 | 4,227 |
| 2023-03-31 | 7.180 | 7.360 | 7.180 | 7.360 | 7.360 | 2,564 |
| 2023-03-30 | 7.500 | 7.500 | 7.120 | 7.280 | 7.280 | 2,517 |
| 2023-03-29 | 7.580 | 7.780 | 7.520 | 7.620 | 7.620 | 8,263 |
| 2023-03-28 | 6.300 | 7.760 | 6.300 | 7.420 | 7.420 | 10,434 |
| 2023-03-27 | 6.700 | 6.700 | 6.320 | 6.440 | 6.440 | 2,932 |
| 2023-03-24 | 6.820 | 6.860 | 6.680 | 6.860 | 6.860 | 1,783 |
| 2023-03-23 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 18 |
| 2023-03-22 | 6.920 | 6.920 | 6.840 | 6.840 | 6.840 | 400 |
| 2023-03-21 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 1,435 |
| 2023-03-20 | 6.760 | 7.180 | 6.640 | 7.180 | 7.180 | 3,060 |
| 2023-03-17 | 6.860 | 7.020 | 6.800 | 6.840 | 6.840 | 1,612 |
| 2023-03-16 | 6.980 | 7.180 | 6.760 | 7.160 | 7.160 | 2,238 |
| 2023-03-15 | 7.260 | 7.480 | 7.060 | 7.140 | 7.140 | 4,350 |
| 2023-03-14 | 7.260 | 7.400 | 7.260 | 7.400 | 7.400 | 911 |
| 2023-03-13 | 7.560 | 7.560 | 7.080 | 7.100 | 7.100 | 4,046 |
| 2023-03-10 | 7.740 | 7.780 | 7.560 | 7.580 | 7.580 | 2,243 |
| 2023-03-09 | 7.360 | 7.720 | 7.360 | 7.720 | 7.720 | 1,993 |
| 2023-03-08 | 7.160 | 7.280 | 7.160 | 7.280 | 7.280 | 745 |
| 2023-03-07 | 7.240 | 7.240 | 7.060 | 7.080 | 7.080 | 1,277 |
| 2023-03-06 | 7.020 | 7.240 | 6.940 | 6.940 | 6.940 | 5,260 |
| 2023-03-03 | 7.200 | 7.200 | 6.720 | 6.720 | 6.720 | 2,042 |
| 2023-03-02 | 7.260 | 7.260 | 7.200 | 7.240 | 7.240 | 3,499 |
| 2023-03-01 | 7.420 | 7.420 | 7.360 | 7.360 | 7.360 | 18 |
| 2023-02-28 | 7.500 | 7.500 | 7.400 | 7.500 | 7.500 | 3,173 |
| 2023-02-27 | 7.200 | 7.660 | 7.200 | 7.660 | 7.660 | 1,910 |
| 2023-02-24 | 7.720 | 7.720 | 7.440 | 7.440 | 7.440 | 639 |
| 2023-02-22 | 7.740 | 7.760 | 7.660 | 7.660 | 7.660 | 468 |
| 2023-02-21 | 7.980 | 7.980 | 7.640 | 7.640 | 7.640 | 882 |
| 2023-02-17 | 7.840 | 7.900 | 7.840 | 7.900 | 7.900 | 1,372 |
| 2023-02-16 | 7.680 | 8.160 | 7.680 | 7.860 | 7.860 | 2,223 |
| 2023-02-15 | 7.620 | 7.700 | 7.620 | 7.680 | 7.680 | 964 |
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.