NorCom Information Technology GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 5.940 | 6.320 | 5.940 | 6.320 | 6.320 | 50 |
| 2022-10-12 | 6.280 | 6.280 | 6.120 | 6.120 | 6.120 | 2,036 |
| 2022-10-07 | 6.620 | 6.620 | 6.480 | 6.480 | 6.480 | 1,443 |
| 2022-10-05 | 6.720 | 6.720 | 6.600 | 6.600 | 6.600 | 381 |
| 2022-10-04 | 6.800 | 6.820 | 6.620 | 6.780 | 6.780 | 965 |
| 2022-10-03 | 6.820 | 6.880 | 6.820 | 6.880 | 6.880 | 1,326 |
| 2022-09-30 | 6.720 | 6.740 | 6.720 | 6.720 | 6.720 | 745 |
| 2022-09-29 | 6.820 | 6.820 | 6.580 | 6.580 | 6.580 | 69 |
| 2022-09-28 | 6.820 | 6.820 | 6.440 | 6.440 | 6.440 | 27 |
| 2022-09-27 | 6.780 | 6.780 | 6.440 | 6.440 | 6.440 | 2,626 |
| 2022-09-26 | 6.780 | 6.780 | 6.640 | 6.640 | 6.640 | 1,651 |
| 2022-09-23 | 6.920 | 7.000 | 6.680 | 6.680 | 6.680 | 2,560 |
| 2022-09-22 | 7.260 | 7.260 | 7.000 | 7.000 | 7.000 | 661 |
| 2022-09-20 | 7.820 | 7.820 | 7.440 | 7.440 | 7.440 | 575 |
| 2022-09-19 | 7.660 | 7.880 | 7.640 | 7.780 | 7.780 | 14,469 |
| 2022-09-16 | 7.780 | 7.780 | 7.560 | 7.580 | 7.580 | 1,869 |
| 2022-09-15 | 8.020 | 8.020 | 7.500 | 7.780 | 7.780 | 1,845 |
| 2022-09-14 | 7.940 | 8.000 | 7.920 | 7.960 | 7.960 | 2,455 |
| 2022-09-13 | 8.100 | 8.220 | 7.820 | 7.820 | 7.820 | 1,967 |
| 2022-09-12 | 7.820 | 8.080 | 7.780 | 7.980 | 7.980 | 9,037 |
| 2022-09-09 | 7.560 | 7.880 | 7.560 | 7.700 | 7.700 | 2,159 |
| 2022-09-08 | 7.700 | 7.700 | 7.460 | 7.520 | 7.520 | 366 |
| 2022-09-07 | 7.460 | 7.620 | 7.460 | 7.620 | 7.620 | 357 |
| 2022-09-06 | 7.520 | 7.520 | 7.380 | 7.380 | 7.380 | 682 |
| 2022-09-05 | 7.440 | 7.800 | 7.440 | 7.740 | 7.740 | 1,208 |
| 2022-09-02 | 7.620 | 8.000 | 7.340 | 7.340 | 7.340 | 5,423 |
| 2022-09-01 | 7.200 | 7.520 | 7.200 | 7.520 | 7.520 | 1,254 |
| 2022-08-31 | 7.380 | 7.380 | 7.120 | 7.120 | 7.120 | 1,573 |
| 2022-08-30 | 7.820 | 7.820 | 7.440 | 7.440 | 7.440 | 2,986 |
| 2022-08-29 | 8.160 | 8.160 | 7.700 | 7.700 | 7.700 | 1,088 |
| 2022-08-26 | 8.420 | 8.420 | 8.260 | 8.260 | 8.260 | 1,073 |
| 2022-08-25 | 8.380 | 8.440 | 8.340 | 8.340 | 8.340 | 912 |
| 2022-08-24 | 8.600 | 8.880 | 8.520 | 8.520 | 8.520 | 2,646 |
| 2022-08-23 | 8.600 | 8.840 | 8.600 | 8.700 | 8.700 | 4,364 |
| 2022-08-22 | 8.500 | 8.520 | 8.380 | 8.380 | 8.380 | 2,004 |
| 2022-08-19 | 8.460 | 8.760 | 8.460 | 8.740 | 8.740 | 2,001 |
| 2022-08-18 | 8.560 | 8.560 | 8.340 | 8.340 | 8.340 | 650 |
| 2022-08-17 | 8.520 | 8.700 | 8.520 | 8.640 | 8.640 | 520 |
| 2022-08-16 | 8.860 | 8.860 | 8.440 | 8.440 | 8.440 | 1,069 |
| 2022-08-15 | 8.980 | 8.980 | 8.860 | 8.980 | 8.980 | 655 |
| 2022-08-12 | 8.800 | 8.900 | 8.800 | 8.880 | 8.880 | 104 |
| 2022-08-11 | 8.400 | 9.000 | 8.400 | 8.780 | 8.780 | 5,689 |
| 2022-08-10 | 8.320 | 8.480 | 8.320 | 8.340 | 8.340 | 492 |
| 2022-08-09 | 8.200 | 8.440 | 8.120 | 8.240 | 8.240 | 1,205 |
| 2022-08-08 | 7.920 | 8.420 | 7.920 | 8.280 | 8.280 | 61 |
| 2022-08-05 | 7.200 | 7.820 | 7.180 | 7.820 | 7.820 | 2,892 |
| 2022-08-03 | 7.040 | 7.140 | 7.040 | 7.140 | 7.140 | 86 |
| 2022-08-02 | 6.900 | 7.100 | 6.900 | 7.100 | 7.100 | 1,077 |
| 2022-08-01 | 6.780 | 6.800 | 6.560 | 6.780 | 6.780 | 2,370 |
| 2022-07-29 | 6.600 | 6.720 | 6.500 | 6.500 | 6.500 | 1,243 |
| 2022-07-28 | 6.400 | 6.700 | 6.400 | 6.700 | 6.700 | 2,944 |
| 2022-07-27 | 6.280 | 6.440 | 6.280 | 6.440 | 6.440 | 1,745 |
| 2022-07-22 | 6.100 | 6.300 | 6.100 | 6.300 | 6.300 | 2,531 |
| 2022-07-18 | 6.060 | 6.160 | 6.060 | 6.160 | 6.160 | 35 |
| 2022-07-13 | 6.040 | 6.240 | 6.040 | 6.160 | 6.160 | 1,106 |
| 2022-07-12 | 6.000 | 6.000 | 5.860 | 5.960 | 5.960 | 16 |
| 2022-07-11 | 6.000 | 6.060 | 6.000 | 6.060 | 6.060 | 992 |
| 2022-07-04 | 6.100 | 6.300 | 6.100 | 6.160 | 6.160 | 167 |
| 2022-07-01 | 6.240 | 6.240 | 6.060 | 6.060 | 6.060 | 201 |
| 2022-06-30 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 320 |
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.