NorCom Information Technology GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-14 | 6.180 | 6.420 | 6.180 | 6.400 | 6.400 | 5,318 |
| 2022-03-11 | 6.200 | 6.200 | 5.920 | 6.060 | 6.060 | 3,774 |
| 2022-03-10 | 6.460 | 6.460 | 6.400 | 6.400 | 6.400 | 200 |
| 2022-03-09 | 6.400 | 6.460 | 6.400 | 6.460 | 6.460 | 1,100 |
| 2022-03-08 | 6.420 | 6.420 | 5.780 | 6.160 | 6.160 | 2,990 |
| 2022-03-07 | 5.700 | 6.580 | 5.700 | 6.580 | 6.580 | 879 |
| 2022-03-04 | 6.200 | 6.300 | 6.140 | 6.160 | 6.160 | 2,390 |
| 2022-03-03 | 6.460 | 6.460 | 6.340 | 6.340 | 6.340 | 693 |
| 2022-03-02 | 6.720 | 6.720 | 6.660 | 6.660 | 6.660 | 1,206 |
| 2022-02-28 | 7.100 | 7.100 | 6.800 | 6.840 | 6.840 | 2,004 |
| 2022-02-25 | 7.000 | 7.320 | 7.000 | 7.220 | 7.220 | 1,095 |
| 2022-02-24 | 6.880 | 6.880 | 6.220 | 6.560 | 6.560 | 5,453 |
| 2022-02-23 | 7.060 | 7.100 | 6.900 | 7.100 | 7.100 | 850 |
| 2022-02-22 | 7.400 | 7.400 | 6.620 | 6.940 | 6.940 | 4,792 |
| 2022-02-18 | 7.380 | 7.380 | 7.320 | 7.320 | 7.320 | 230 |
| 2022-02-17 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 2 |
| 2022-02-16 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 4 |
| 2022-02-15 | 7.300 | 7.620 | 7.300 | 7.620 | 7.620 | 328 |
| 2022-02-14 | 6.920 | 7.540 | 6.920 | 7.380 | 7.380 | 1,134 |
| 2022-02-11 | 7.700 | 7.720 | 7.700 | 7.720 | 7.720 | 181 |
| 2022-02-10 | 7.460 | 7.700 | 7.460 | 7.700 | 7.700 | 2,151 |
| 2022-02-09 | 7.180 | 7.480 | 7.180 | 7.320 | 7.320 | 1,000 |
| 2022-02-08 | 7.240 | 7.240 | 6.900 | 7.100 | 7.100 | 2,397 |
| 2022-02-07 | 7.360 | 7.380 | 7.300 | 7.380 | 7.380 | 420 |
| 2022-02-04 | 7.700 | 7.720 | 7.540 | 7.540 | 7.540 | 876 |
| 2022-02-02 | 7.440 | 7.800 | 7.240 | 7.640 | 7.640 | 3,349 |
| 2022-02-01 | 7.540 | 7.540 | 7.220 | 7.320 | 7.320 | 1,338 |
| 2022-01-31 | 7.580 | 7.580 | 7.180 | 7.400 | 7.400 | 2,007 |
| 2022-01-27 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 325 |
| 2022-01-26 | 7.340 | 7.800 | 7.340 | 7.680 | 7.680 | 3,389 |
| 2022-01-25 | 7.000 | 7.400 | 7.000 | 7.300 | 7.300 | 3,188 |
| 2022-01-24 | 8.500 | 8.500 | 7.400 | 7.400 | 7.400 | 4,324 |
| 2022-01-21 | 8.840 | 8.840 | 8.500 | 8.620 | 8.620 | 603 |
| 2022-01-20 | 8.820 | 8.960 | 8.820 | 8.960 | 8.960 | 16 |
| 2022-01-19 | 8.300 | 8.760 | 8.300 | 8.760 | 8.760 | 2,553 |
| 2022-01-18 | 8.500 | 8.500 | 7.980 | 7.980 | 7.980 | 2,146 |
| 2022-01-17 | 8.720 | 8.800 | 8.600 | 8.600 | 8.600 | 668 |
| 2022-01-14 | 8.500 | 8.620 | 8.500 | 8.620 | 8.620 | 18 |
| 2022-01-13 | 8.500 | 8.640 | 8.500 | 8.640 | 8.640 | 1,455 |
| 2022-01-12 | 8.520 | 8.520 | 8.300 | 8.300 | 8.300 | 7,140 |
| 2022-01-11 | 8.900 | 8.900 | 8.620 | 8.620 | 8.620 | 655 |
| 2022-01-10 | 9.120 | 9.120 | 8.680 | 8.780 | 8.780 | 1,358 |
| 2022-01-07 | 8.900 | 9.140 | 8.900 | 9.020 | 9.020 | 355 |
| 2022-01-06 | 9.320 | 9.320 | 8.900 | 9.060 | 9.060 | 1,205 |
| 2022-01-05 | 9.260 | 9.520 | 9.240 | 9.400 | 9.400 | 3,369 |
| 2022-01-04 | 8.940 | 9.180 | 8.940 | 9.180 | 9.180 | 1,759 |
| 2022-01-03 | 8.900 | 8.960 | 8.820 | 8.920 | 8.920 | 659 |
| 2021-12-30 | 9.000 | 9.080 | 8.820 | 8.960 | 8.960 | 1,094 |
| 2021-12-29 | 8.660 | 9.020 | 8.640 | 8.940 | 8.940 | 6,270 |
| 2021-12-28 | 8.920 | 9.340 | 8.500 | 8.740 | 8.740 | 7,426 |
| 2021-12-27 | 9.260 | 9.360 | 9.000 | 9.000 | 9.000 | 1,430 |
| 2021-12-23 | 8.720 | 9.360 | 8.720 | 9.360 | 9.360 | 2,258 |
| 2021-12-22 | 8.840 | 8.920 | 8.220 | 8.920 | 8.920 | 8,520 |
| 2021-12-21 | 8.880 | 8.940 | 8.840 | 8.840 | 8.840 | 724 |
| 2021-12-20 | 9.340 | 9.340 | 8.740 | 8.780 | 8.780 | 2,454 |
| 2021-12-17 | 9.680 | 9.680 | 9.480 | 9.480 | 9.480 | 737 |
| 2021-12-16 | 10.000 | 10.000 | 9.720 | 9.780 | 9.780 | 939 |
| 2021-12-15 | 9.800 | 10.000 | 9.800 | 10.000 | 10.000 | 91 |
| 2021-12-14 | 10.000 | 10.000 | 9.880 | 9.880 | 9.880 | 100 |
| 2021-12-13 | 10.050 | 10.200 | 10.050 | 10.100 | 10.100 | 1,911 |
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.