NorCom Information Technology GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-13 | 7.600 | 7.760 | 7.600 | 7.760 | 7.760 | 661 |
| 2023-02-10 | 7.520 | 7.680 | 7.520 | 7.580 | 7.580 | 924 |
| 2023-02-07 | 7.500 | 7.700 | 7.500 | 7.540 | 7.540 | 805 |
| 2023-02-06 | 7.420 | 7.700 | 7.280 | 7.360 | 7.360 | 4,425 |
| 2023-02-03 | 6.920 | 7.320 | 6.920 | 7.260 | 7.260 | 1,732 |
| 2023-02-02 | 6.480 | 6.760 | 6.480 | 6.760 | 6.760 | 1,177 |
| 2023-02-01 | 6.240 | 6.480 | 6.240 | 6.360 | 6.360 | 957 |
| 2023-01-31 | 5.900 | 6.240 | 5.900 | 6.220 | 6.220 | 2,111 |
| 2023-01-30 | 5.900 | 5.960 | 5.900 | 5.960 | 5.960 | 600 |
| 2023-01-27 | 6.100 | 6.100 | 6.040 | 6.040 | 6.040 | 1 |
| 2023-01-26 | 6.020 | 6.140 | 6.000 | 6.000 | 6.000 | 1,321 |
| 2023-01-24 | 5.940 | 6.040 | 5.920 | 6.040 | 6.040 | 500 |
| 2023-01-23 | 6.020 | 6.080 | 6.020 | 6.080 | 6.080 | 300 |
| 2023-01-20 | 6.080 | 6.100 | 6.080 | 6.080 | 6.080 | 1,639 |
| 2023-01-19 | 6.100 | 6.100 | 6.020 | 6.020 | 6.020 | 119 |
| 2023-01-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 4 |
| 2023-01-16 | 5.940 | 6.040 | 5.940 | 6.040 | 6.040 | 1,276 |
| 2023-01-13 | 5.980 | 5.980 | 5.940 | 5.940 | 5.940 | 228 |
| 2023-01-12 | 5.860 | 5.860 | 5.840 | 5.840 | 5.840 | 100 |
| 2023-01-11 | 5.880 | 5.880 | 5.840 | 5.840 | 5.840 | 49 |
| 2023-01-10 | 5.800 | 5.980 | 5.800 | 5.840 | 5.840 | 368 |
| 2023-01-09 | 5.780 | 5.780 | 5.640 | 5.640 | 5.640 | 462 |
| 2023-01-04 | 5.840 | 5.940 | 5.840 | 5.940 | 5.940 | 247 |
| 2023-01-02 | 5.820 | 5.960 | 5.820 | 5.960 | 5.960 | 594 |
| 2022-12-30 | 5.580 | 5.700 | 5.580 | 5.700 | 5.700 | 188 |
| 2022-12-29 | 5.760 | 5.760 | 5.500 | 5.500 | 5.500 | 1,714 |
| 2022-12-28 | 5.700 | 5.740 | 5.600 | 5.600 | 5.600 | 702 |
| 2022-12-27 | 6.000 | 6.000 | 5.840 | 5.840 | 5.840 | 701 |
| 2022-12-23 | 6.140 | 6.140 | 6.000 | 6.000 | 6.000 | 2,117 |
| 2022-12-21 | 5.780 | 6.200 | 5.780 | 6.120 | 6.120 | 1,550 |
| 2022-12-20 | 5.940 | 5.940 | 5.880 | 5.880 | 5.880 | 301 |
| 2022-12-16 | 6.020 | 6.040 | 5.960 | 6.040 | 6.040 | 2,647 |
| 2022-12-13 | 5.940 | 6.200 | 5.940 | 6.100 | 6.100 | 4,562 |
| 2022-12-12 | 5.940 | 6.140 | 5.940 | 6.140 | 6.140 | 2,881 |
| 2022-12-09 | 5.700 | 6.020 | 5.700 | 5.880 | 5.880 | 588 |
| 2022-12-08 | 5.740 | 5.900 | 5.740 | 5.900 | 5.900 | 401 |
| 2022-12-06 | 5.840 | 5.840 | 5.700 | 5.700 | 5.700 | 1 |
| 2022-12-05 | 6.020 | 6.020 | 5.760 | 5.820 | 5.820 | 2,433 |
| 2022-12-02 | 5.840 | 6.220 | 5.840 | 6.120 | 6.120 | 2,328 |
| 2022-12-01 | 5.780 | 5.920 | 5.700 | 5.780 | 5.780 | 2,271 |
| 2022-11-30 | 6.200 | 6.200 | 5.880 | 5.880 | 5.880 | 5,142 |
| 2022-11-29 | 6.080 | 6.080 | 6.060 | 6.060 | 6.060 | 368 |
| 2022-11-28 | 6.080 | 6.200 | 6.080 | 6.140 | 6.140 | 470 |
| 2022-11-25 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 10 |
| 2022-11-24 | 6.080 | 6.080 | 6.020 | 6.020 | 6.020 | 235 |
| 2022-11-23 | 6.180 | 6.180 | 6.060 | 6.060 | 6.060 | 150 |
| 2022-11-18 | 6.240 | 6.320 | 6.240 | 6.280 | 6.280 | 3,445 |
| 2022-11-15 | 6.400 | 6.400 | 6.340 | 6.340 | 6.340 | 389 |
| 2022-11-14 | 6.200 | 6.660 | 6.200 | 6.480 | 6.480 | 1,410 |
| 2022-11-11 | 6.100 | 6.100 | 6.060 | 6.060 | 6.060 | 250 |
| 2022-11-10 | 6.000 | 6.100 | 6.000 | 6.020 | 6.020 | 1,769 |
| 2022-11-02 | 6.080 | 6.080 | 6.020 | 6.020 | 6.020 | 800 |
| 2022-10-31 | 6.120 | 6.220 | 6.120 | 6.220 | 6.220 | 321 |
| 2022-10-27 | 6.320 | 6.320 | 6.220 | 6.220 | 6.220 | 6 |
| 2022-10-26 | 6.340 | 6.340 | 6.220 | 6.220 | 6.220 | 240 |
| 2022-10-25 | 6.240 | 6.520 | 6.240 | 6.440 | 6.440 | 1,077 |
| 2022-10-21 | 6.160 | 6.180 | 6.160 | 6.180 | 6.180 | 582 |
| 2022-10-20 | 6.400 | 6.400 | 6.260 | 6.260 | 6.260 | 1 |
| 2022-10-19 | 6.360 | 6.380 | 6.240 | 6.240 | 6.240 | 38 |
| 2022-10-18 | 6.360 | 6.360 | 6.300 | 6.300 | 6.300 | 820 |
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.