NorCom Information Technology GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 5 |
| 2021-12-09 | 9.840 | 10.000 | 9.840 | 10.000 | 10.000 | 254 |
| 2021-12-08 | 9.600 | 10.000 | 9.600 | 10.000 | 10.000 | 3,535 |
| 2021-12-07 | 9.400 | 9.580 | 9.400 | 9.580 | 9.580 | 3 |
| 2021-12-06 | 9.420 | 9.520 | 9.420 | 9.520 | 9.520 | 238 |
| 2021-12-03 | 9.500 | 9.640 | 9.500 | 9.540 | 9.540 | 414 |
| 2021-12-02 | 9.620 | 9.620 | 9.500 | 9.500 | 9.500 | 1 |
| 2021-12-01 | 9.360 | 9.600 | 9.340 | 9.380 | 9.380 | 1,827 |
| 2021-11-30 | 9.700 | 9.700 | 9.500 | 9.620 | 9.620 | 188 |
| 2021-11-26 | 9.380 | 9.580 | 9.320 | 9.340 | 9.340 | 2,932 |
| 2021-11-25 | 10.000 | 10.000 | 9.360 | 9.360 | 9.360 | 1,452 |
| 2021-11-24 | 10.000 | 10.150 | 10.000 | 10.150 | 10.150 | 77 |
| 2021-11-23 | 10.400 | 10.400 | 10.100 | 10.100 | 10.100 | 626 |
| 2021-11-22 | 10.100 | 10.400 | 10.000 | 10.250 | 10.250 | 291 |
| 2021-11-19 | 10.950 | 10.950 | 10.100 | 10.200 | 10.200 | 2,880 |
| 2021-11-18 | 10.900 | 10.900 | 10.800 | 10.850 | 10.850 | 259 |
| 2021-11-16 | 11.000 | 11.000 | 10.900 | 10.950 | 10.950 | 511 |
| 2021-11-15 | 11.250 | 11.250 | 11.150 | 11.150 | 11.150 | 1,641 |
| 2021-11-12 | 11.000 | 11.250 | 10.950 | 11.250 | 11.250 | 2,322 |
| 2021-11-11 | 10.550 | 11.000 | 10.550 | 10.850 | 10.850 | 1,763 |
| 2021-11-10 | 10.400 | 10.500 | 10.300 | 10.450 | 10.450 | 1,405 |
| 2021-11-09 | 10.550 | 10.600 | 10.250 | 10.250 | 10.250 | 859 |
| 2021-11-08 | 10.650 | 10.650 | 10.350 | 10.350 | 10.350 | 1,125 |
| 2021-11-05 | 10.600 | 10.900 | 10.600 | 10.900 | 10.900 | 427 |
| 2021-11-04 | 11.100 | 11.100 | 10.750 | 10.750 | 10.750 | 2,190 |
| 2021-11-03 | 11.900 | 11.900 | 10.850 | 10.900 | 10.900 | 2,101 |
| 2021-11-02 | 11.800 | 11.950 | 11.550 | 11.850 | 11.850 | 1,088 |
| 2021-11-01 | 11.000 | 12.000 | 11.000 | 11.900 | 11.900 | 7,341 |
| 2021-10-29 | 10.800 | 11.000 | 10.800 | 11.000 | 11.000 | 341 |
| 2021-10-28 | 10.050 | 11.150 | 10.050 | 10.600 | 10.600 | 5,718 |
| 2021-10-27 | 9.620 | 10.050 | 9.600 | 10.050 | 10.050 | 1,152 |
| 2021-10-26 | 9.840 | 9.860 | 9.660 | 9.660 | 9.660 | 577 |
| 2021-10-25 | 9.860 | 9.860 | 9.760 | 9.760 | 9.760 | 753 |
| 2021-10-22 | 10.000 | 10.100 | 9.860 | 9.860 | 9.860 | 319 |
| 2021-10-21 | 9.600 | 10.000 | 9.600 | 9.760 | 9.760 | 1,145 |
| 2021-10-20 | 9.700 | 9.700 | 9.560 | 9.600 | 9.600 | 157 |
| 2021-10-19 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 372 |
| 2021-10-18 | 9.500 | 9.700 | 9.500 | 9.600 | 9.600 | 1,819 |
| 2021-10-15 | 9.680 | 9.680 | 9.600 | 9.600 | 9.600 | 1 |
| 2021-10-14 | 9.560 | 9.560 | 9.460 | 9.480 | 9.480 | 595 |
← NewerPage 19 of 19 · 1,120 trading days
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.