NorCom Information Technology GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 4,725 |
| 2025-05-21 | 3.290 | 3.290 | 3.030 | 3.250 | 3.250 | 4,725 |
| 2025-05-20 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 510 |
| 2025-05-19 | 3.080 | 3.300 | 3.080 | 3.300 | 3.300 | 510 |
| 2025-05-16 | 3.230 | 3.270 | 3.230 | 3.270 | 3.270 | 2,891 |
| 2025-05-15 | 3.110 | 3.280 | 3.110 | 3.250 | 3.250 | 1,140 |
| 2025-05-14 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2025-05-13 | 3.110 | 3.250 | 3.110 | 3.150 | 3.150 | 989 |
| 2025-05-12 | 3.250 | 3.250 | 3.200 | 3.200 | 3.200 | 650 |
| 2025-05-09 | 3.120 | 3.240 | 3.120 | 3.140 | 3.140 | 100 |
| 2025-05-08 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-05-07 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 1,454 |
| 2025-05-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-05-05 | 3.240 | 3.240 | 3.200 | 3.220 | 3.220 | 1,399 |
| 2025-05-02 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-04-30 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-04-29 | 3.240 | 3.240 | 3.150 | 3.150 | 3.150 | 300 |
| 2025-04-28 | 3.200 | 3.200 | 3.050 | 3.150 | 3.150 | 2,829 |
| 2025-04-25 | 3.020 | 3.150 | 3.020 | 3.150 | 3.150 | 40 |
| 2025-04-24 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 53 |
| 2025-04-17 | 3.140 | 3.140 | 3.090 | 3.090 | 3.090 | 911 |
| 2025-04-16 | 3.130 | 3.130 | 3.070 | 3.070 | 3.070 | 220 |
| 2025-04-15 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 58 |
| 2025-04-14 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 1,152 |
| 2025-04-11 | 3.240 | 3.240 | 3.170 | 3.170 | 3.170 | 1,500 |
| 2025-04-10 | 3.120 | 3.270 | 3.120 | 3.210 | 3.210 | 979 |
| 2025-04-08 | 3.010 | 3.120 | 3.010 | 3.110 | 3.110 | 750 |
| 2025-04-07 | 3.000 | 3.100 | 2.790 | 3.100 | 3.100 | 1,128 |
| 2025-04-04 | 3.040 | 3.070 | 3.040 | 3.070 | 3.070 | 150 |
| 2025-04-03 | 3.240 | 3.320 | 3.200 | 3.200 | 3.200 | 1,140 |
| 2025-04-02 | 3.240 | 3.360 | 3.240 | 3.360 | 3.360 | 4 |
| 2025-03-31 | 3.330 | 3.360 | 3.320 | 3.360 | 3.360 | 800 |
| 2025-03-28 | 3.510 | 3.510 | 3.480 | 3.480 | 3.480 | 3,336 |
| 2025-03-26 | 3.680 | 3.680 | 3.600 | 3.600 | 3.600 | 25 |
| 2025-03-25 | 3.340 | 3.600 | 3.340 | 3.590 | 3.590 | 2,155 |
| 2025-03-21 | 3.430 | 3.440 | 3.280 | 3.280 | 3.280 | 5,311 |
| 2025-03-20 | 3.370 | 3.590 | 3.350 | 3.460 | 3.460 | 6,185 |
| 2025-03-18 | 3.600 | 3.600 | 3.550 | 3.550 | 3.550 | 2,630 |
| 2025-03-17 | 3.560 | 3.790 | 3.350 | 3.600 | 3.600 | 8,177 |
| 2025-03-14 | 3.590 | 3.770 | 3.580 | 3.760 | 3.760 | 4,993 |
| 2025-03-13 | 3.980 | 4.080 | 3.330 | 3.580 | 3.580 | 53,501 |
| 2025-03-12 | 3.490 | 4.110 | 3.490 | 3.830 | 3.830 | 33,557 |
| 2025-03-11 | 3.390 | 3.490 | 3.380 | 3.390 | 3.390 | 861 |
| 2025-03-10 | 3.510 | 3.590 | 3.510 | 3.540 | 3.540 | 1,203 |
| 2025-03-07 | 3.590 | 3.630 | 3.360 | 3.580 | 3.580 | 12,533 |
| 2025-03-06 | 4.040 | 4.340 | 3.590 | 3.700 | 3.700 | 14,839 |
| 2025-03-05 | 3.350 | 3.890 | 3.350 | 3.690 | 3.690 | 13,129 |
| 2025-03-03 | 3.140 | 3.210 | 3.140 | 3.210 | 3.210 | 514 |
| 2025-02-25 | 3.450 | 3.450 | 3.360 | 3.360 | 3.360 | 70 |
| 2025-02-24 | 3.120 | 3.200 | 3.080 | 3.200 | 3.200 | 5,668 |
| 2025-02-21 | 3.020 | 3.020 | 2.900 | 3.020 | 3.020 | 1,700 |
| 2025-02-20 | 2.970 | 2.970 | 2.950 | 2.950 | 2.950 | 95 |
| 2025-02-18 | 3.090 | 3.090 | 3.030 | 3.030 | 3.030 | 105 |
| 2025-02-14 | 3.020 | 3.150 | 3.020 | 3.040 | 3.040 | 205 |
| 2025-02-13 | 3.040 | 3.290 | 3.040 | 3.140 | 3.140 | 163 |
| 2025-02-12 | 3.410 | 3.510 | 3.100 | 3.100 | 3.100 | 15,352 |
| 2025-02-11 | 3.860 | 3.860 | 3.640 | 3.640 | 3.640 | 8,186 |
| 2025-02-10 | 3.400 | 3.900 | 3.390 | 3.900 | 3.900 | 9,175 |
| 2025-02-07 | 2.890 | 3.380 | 2.890 | 3.300 | 3.300 | 13,364 |
| 2025-02-06 | 2.800 | 2.810 | 2.800 | 2.810 | 2.810 | 500 |
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.