NorCom Information Technology GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 2.730 | 2.900 | 2.730 | 2.900 | 2.900 | 1,703 |
| 2025-02-04 | 2.780 | 2.810 | 2.680 | 2.810 | 2.810 | 3,130 |
| 2025-02-03 | 2.810 | 2.810 | 2.770 | 2.770 | 2.770 | 4,099 |
| 2025-01-29 | 3.020 | 3.020 | 2.990 | 2.990 | 2.990 | 3,150 |
| 2025-01-28 | 3.030 | 3.160 | 3.030 | 3.160 | 3.160 | 178 |
| 2025-01-27 | 3.190 | 3.190 | 3.020 | 3.120 | 3.120 | 1,797 |
| 2025-01-24 | 3.060 | 3.190 | 3.060 | 3.100 | 3.100 | 257 |
| 2025-01-23 | 3.280 | 3.280 | 3.200 | 3.200 | 3.200 | 2,000 |
| 2025-01-22 | 3.520 | 3.650 | 3.390 | 3.390 | 3.390 | 3,962 |
| 2025-01-21 | 3.470 | 3.730 | 3.250 | 3.560 | 3.560 | 4,330 |
| 2025-01-20 | 3.090 | 3.600 | 3.090 | 3.320 | 3.320 | 8,690 |
| 2025-01-17 | 3.090 | 3.090 | 3.020 | 3.020 | 3.020 | 533 |
| 2025-01-16 | 3.050 | 3.050 | 2.980 | 2.980 | 2.980 | 922 |
| 2025-01-15 | 3.340 | 3.340 | 3.020 | 3.020 | 3.020 | 8,228 |
| 2025-01-13 | 3.490 | 3.540 | 3.390 | 3.390 | 3.390 | 2,903 |
| 2025-01-10 | 3.540 | 3.650 | 3.380 | 3.610 | 3.610 | 3,775 |
| 2025-01-09 | 3.550 | 3.670 | 3.550 | 3.670 | 3.670 | 1,004 |
| 2025-01-07 | 3.770 | 3.770 | 3.590 | 3.660 | 3.660 | 555 |
| 2025-01-06 | 3.790 | 3.890 | 3.790 | 3.800 | 3.800 | 938 |
| 2025-01-03 | 3.960 | 3.960 | 3.780 | 3.780 | 3.780 | 5,184 |
| 2025-01-02 | 3.320 | 4.160 | 3.320 | 3.730 | 3.730 | 8,675 |
| 2024-12-30 | 2.900 | 3.320 | 2.900 | 3.280 | 3.280 | 6,941 |
| 2024-12-27 | 3.010 | 3.010 | 2.920 | 2.970 | 2.970 | 429 |
| 2024-12-23 | 2.560 | 3.010 | 2.530 | 3.010 | 3.010 | 6,764 |
| 2024-12-20 | 2.670 | 2.670 | 2.500 | 2.570 | 2.570 | 7,180 |
| 2024-12-19 | 2.650 | 2.670 | 2.650 | 2.670 | 2.670 | 2,355 |
| 2024-12-18 | 2.620 | 2.700 | 2.610 | 2.700 | 2.700 | 1,000 |
| 2024-12-17 | 2.610 | 2.610 | 2.590 | 2.610 | 2.610 | 6,015 |
| 2024-12-16 | 2.620 | 2.690 | 2.550 | 2.690 | 2.690 | 4,020 |
| 2024-12-13 | 2.750 | 2.750 | 2.700 | 2.700 | 2.700 | 441 |
| 2024-12-12 | 2.800 | 2.800 | 2.760 | 2.760 | 2.760 | 701 |
| 2024-12-11 | 2.940 | 2.940 | 2.880 | 2.880 | 2.880 | 20 |
| 2024-12-10 | 2.930 | 2.950 | 2.880 | 2.920 | 2.920 | 2,318 |
| 2024-12-09 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 400 |
| 2024-12-06 | 2.990 | 2.990 | 2.940 | 2.940 | 2.940 | 763 |
| 2024-12-05 | 3.190 | 3.190 | 2.950 | 2.980 | 2.980 | 1,829 |
| 2024-12-02 | 3.190 | 3.300 | 3.190 | 3.300 | 3.300 | 20 |
| 2024-11-26 | 3.420 | 3.600 | 3.330 | 3.330 | 3.330 | 6,574 |
| 2024-11-25 | 3.590 | 3.590 | 3.460 | 3.460 | 3.460 | 10 |
| 2024-11-22 | 3.600 | 3.600 | 3.380 | 3.500 | 3.500 | 3,691 |
| 2024-11-21 | 3.740 | 3.800 | 3.740 | 3.760 | 3.760 | 320 |
| 2024-11-20 | 4.050 | 4.050 | 3.900 | 3.900 | 3.900 | 1,387 |
| 2024-11-15 | 4.060 | 4.190 | 4.060 | 4.190 | 4.190 | 1,000 |
| 2024-11-13 | 4.100 | 4.160 | 4.100 | 4.160 | 4.160 | 2 |
| 2024-11-12 | 4.330 | 4.330 | 4.220 | 4.220 | 4.220 | 102 |
| 2024-11-11 | 4.170 | 4.210 | 4.060 | 4.180 | 4.180 | 537 |
| 2024-11-08 | 4.210 | 4.280 | 4.090 | 4.280 | 4.280 | 209 |
| 2024-11-07 | 4.270 | 4.270 | 4.150 | 4.170 | 4.170 | 1,825 |
| 2024-11-06 | 4.300 | 4.310 | 4.290 | 4.310 | 4.310 | 1,534 |
| 2024-11-05 | 4.630 | 4.630 | 4.350 | 4.350 | 4.350 | 3,939 |
| 2024-10-31 | 4.540 | 4.620 | 4.540 | 4.620 | 4.620 | 16 |
| 2024-10-30 | 4.540 | 4.620 | 4.540 | 4.620 | 4.620 | 23 |
| 2024-10-29 | 4.840 | 4.840 | 4.660 | 4.660 | 4.660 | 1,053 |
| 2024-10-28 | 4.900 | 5.020 | 4.900 | 4.920 | 4.920 | 1,024 |
| 2024-10-25 | 4.770 | 4.890 | 4.770 | 4.840 | 4.840 | 38 |
| 2024-10-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 30 |
| 2024-10-23 | 4.860 | 4.860 | 4.670 | 4.730 | 4.730 | 309 |
| 2024-10-22 | 4.990 | 4.990 | 4.780 | 4.870 | 4.870 | 1,019 |
| 2024-10-21 | 4.750 | 4.970 | 4.740 | 4.860 | 4.860 | 1,058 |
| 2024-10-17 | 4.970 | 4.970 | 4.860 | 4.860 | 4.860 | 600 |
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.