NorCom Information Technology GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 6.000 | 6.060 | 5.940 | 5.940 | 5.940 | 1,497 |
| 2022-06-28 | 6.060 | 6.180 | 6.060 | 6.180 | 6.180 | 35 |
| 2022-06-27 | 5.980 | 6.180 | 5.940 | 6.180 | 6.180 | 3,391 |
| 2022-06-24 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 235 |
| 2022-06-22 | 6.020 | 6.200 | 6.000 | 6.100 | 6.100 | 615 |
| 2022-06-21 | 6.180 | 6.200 | 6.000 | 6.000 | 6.000 | 1,631 |
| 2022-06-20 | 6.200 | 6.380 | 6.200 | 6.300 | 6.300 | 854 |
| 2022-06-17 | 6.340 | 6.340 | 6.080 | 6.080 | 6.080 | 1,782 |
| 2022-06-16 | 6.200 | 6.220 | 6.200 | 6.220 | 6.220 | 450 |
| 2022-06-15 | 6.140 | 6.240 | 6.100 | 6.120 | 6.120 | 2,656 |
| 2022-06-14 | 5.760 | 6.020 | 5.760 | 6.020 | 6.020 | 664 |
| 2022-06-13 | 6.000 | 6.000 | 5.880 | 5.880 | 5.880 | 150 |
| 2022-06-10 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 740 |
| 2022-06-09 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 740 |
| 2022-06-08 | 6.600 | 6.700 | 6.600 | 6.640 | 6.640 | 575 |
| 2022-06-07 | 6.800 | 6.840 | 6.720 | 6.720 | 6.720 | 528 |
| 2022-06-03 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 164 |
| 2022-06-01 | 6.400 | 6.640 | 6.400 | 6.640 | 6.640 | 893 |
| 2022-05-31 | 6.620 | 6.620 | 6.520 | 6.520 | 6.520 | 834 |
| 2022-05-30 | 6.400 | 6.520 | 6.400 | 6.520 | 6.520 | 1,350 |
| 2022-05-27 | 6.180 | 6.520 | 6.180 | 6.480 | 6.480 | 1,144 |
| 2022-05-25 | 6.360 | 6.420 | 6.360 | 6.420 | 6.420 | 759 |
| 2022-05-24 | 6.220 | 6.300 | 6.220 | 6.280 | 6.280 | 2,867 |
| 2022-05-20 | 5.840 | 6.040 | 5.840 | 6.000 | 6.000 | 1,590 |
| 2022-05-19 | 6.160 | 6.180 | 5.720 | 5.720 | 5.720 | 3,569 |
| 2022-05-18 | 5.920 | 6.100 | 5.920 | 6.100 | 6.100 | 1,788 |
| 2022-05-17 | 5.660 | 5.940 | 5.660 | 5.940 | 5.940 | 6,531 |
| 2022-05-16 | 5.560 | 5.560 | 5.500 | 5.560 | 5.560 | 218 |
| 2022-05-13 | 5.320 | 5.820 | 5.320 | 5.680 | 5.680 | 2,556 |
| 2022-05-12 | 5.600 | 5.640 | 5.440 | 5.440 | 5.440 | 2,190 |
| 2022-05-11 | 5.660 | 5.660 | 5.500 | 5.500 | 5.500 | 1,265 |
| 2022-05-10 | 6.100 | 6.100 | 5.480 | 5.500 | 5.500 | 4,765 |
| 2022-05-09 | 6.440 | 6.440 | 6.180 | 6.180 | 6.180 | 5,557 |
| 2022-05-06 | 6.660 | 6.660 | 6.540 | 6.540 | 6.540 | 738 |
| 2022-05-03 | 6.840 | 6.840 | 6.780 | 6.780 | 6.780 | 150 |
| 2022-05-02 | 6.660 | 6.720 | 6.660 | 6.720 | 6.720 | 41 |
| 2022-04-29 | 7.220 | 7.220 | 6.520 | 6.780 | 6.780 | 4,632 |
| 2022-04-28 | 7.080 | 7.200 | 6.980 | 7.060 | 7.060 | 2,270 |
| 2022-04-26 | 7.000 | 7.200 | 7.000 | 7.000 | 7.000 | 559 |
| 2022-04-25 | 6.980 | 7.100 | 6.980 | 7.100 | 7.100 | 602 |
| 2022-04-19 | 6.780 | 7.180 | 6.780 | 7.120 | 7.120 | 3,598 |
| 2022-04-13 | 6.540 | 6.780 | 6.540 | 6.660 | 6.660 | 7 |
| 2022-04-12 | 6.800 | 6.800 | 6.540 | 6.660 | 6.660 | 342 |
| 2022-04-11 | 6.660 | 6.660 | 6.560 | 6.600 | 6.600 | 201 |
| 2022-04-08 | 6.680 | 7.000 | 6.660 | 6.700 | 6.700 | 10,458 |
| 2022-04-07 | 6.440 | 6.560 | 6.440 | 6.560 | 6.560 | 752 |
| 2022-04-06 | 6.400 | 6.400 | 6.320 | 6.320 | 6.320 | 250 |
| 2022-04-05 | 6.840 | 6.840 | 6.400 | 6.400 | 6.400 | 2,290 |
| 2022-04-04 | 6.540 | 6.620 | 6.540 | 6.620 | 6.620 | 137 |
| 2022-04-01 | 6.600 | 6.700 | 6.560 | 6.660 | 6.660 | 660 |
| 2022-03-30 | 6.720 | 6.720 | 6.600 | 6.600 | 6.600 | 66 |
| 2022-03-28 | 6.720 | 6.720 | 6.660 | 6.720 | 6.720 | 1,134 |
| 2022-03-25 | 6.800 | 6.820 | 6.800 | 6.820 | 6.820 | 1,794 |
| 2022-03-24 | 6.820 | 6.960 | 6.820 | 6.960 | 6.960 | 228 |
| 2022-03-23 | 6.820 | 6.900 | 6.820 | 6.900 | 6.900 | 753 |
| 2022-03-22 | 6.820 | 6.980 | 6.820 | 6.960 | 6.960 | 1,494 |
| 2022-03-21 | 6.700 | 6.840 | 6.700 | 6.820 | 6.820 | 1,280 |
| 2022-03-18 | 6.600 | 6.700 | 6.600 | 6.700 | 6.700 | 75 |
| 2022-03-17 | 6.800 | 6.960 | 6.720 | 6.720 | 6.720 | 1,594 |
| 2022-03-16 | 6.480 | 6.700 | 6.480 | 6.700 | 6.700 | 1,121 |
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.