NorCom Information Technology GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-16 | 4.760 | 4.860 | 4.760 | 4.860 | 4.860 | 1,468 |
| 2024-10-15 | 4.460 | 4.700 | 4.460 | 4.580 | 4.580 | 32 |
| 2024-10-14 | 4.650 | 4.650 | 4.290 | 4.500 | 4.500 | 3,834 |
| 2024-10-11 | 5.000 | 5.000 | 4.650 | 4.780 | 4.780 | 1,146 |
| 2024-10-10 | 5.040 | 5.080 | 4.870 | 5.000 | 5.000 | 1,230 |
| 2024-10-07 | 5.420 | 5.420 | 5.220 | 5.220 | 5.220 | 1,222 |
| 2024-10-04 | 5.420 | 5.520 | 5.420 | 5.520 | 5.520 | 1,731 |
| 2024-10-02 | 5.600 | 5.920 | 5.240 | 5.240 | 5.240 | 7,761 |
| 2024-10-01 | 4.800 | 5.560 | 4.800 | 5.420 | 5.420 | 7,574 |
| 2024-09-30 | 4.600 | 4.710 | 4.600 | 4.600 | 4.600 | 1,500 |
| 2024-09-27 | 4.510 | 4.510 | 4.460 | 4.460 | 4.460 | 400 |
| 2024-09-26 | 4.670 | 4.670 | 4.540 | 4.540 | 4.540 | 25 |
| 2024-09-25 | 4.440 | 4.610 | 4.440 | 4.550 | 4.550 | 2,479 |
| 2024-09-24 | 4.390 | 4.390 | 4.310 | 4.310 | 4.310 | 900 |
| 2024-09-19 | 4.430 | 4.430 | 4.400 | 4.410 | 4.410 | 748 |
| 2024-09-18 | 4.290 | 4.420 | 4.290 | 4.420 | 4.420 | 1,653 |
| 2024-09-17 | 4.400 | 4.400 | 4.390 | 4.390 | 4.390 | 1,518 |
| 2024-09-16 | 4.400 | 4.540 | 4.400 | 4.540 | 4.540 | 32 |
| 2024-09-13 | 4.380 | 4.490 | 4.380 | 4.490 | 4.490 | 100 |
| 2024-09-12 | 4.550 | 4.590 | 4.540 | 4.590 | 4.590 | 1,460 |
| 2024-09-10 | 4.490 | 4.720 | 4.490 | 4.720 | 4.720 | 315 |
| 2024-09-06 | 4.680 | 4.710 | 4.680 | 4.710 | 4.710 | 150 |
| 2024-09-05 | 4.490 | 4.710 | 4.490 | 4.710 | 4.710 | 170 |
| 2024-08-29 | 4.940 | 4.950 | 4.760 | 4.930 | 4.930 | 585 |
| 2024-08-27 | 4.530 | 4.970 | 4.530 | 4.970 | 4.970 | 3,002 |
| 2024-08-26 | 4.550 | 4.680 | 4.550 | 4.680 | 4.680 | 400 |
| 2024-08-23 | 4.760 | 4.770 | 4.760 | 4.770 | 4.770 | 1,000 |
| 2024-08-22 | 4.780 | 5.000 | 4.780 | 4.930 | 4.930 | 1,499 |
| 2024-08-20 | 4.530 | 4.750 | 4.530 | 4.750 | 4.750 | 1,100 |
| 2024-08-19 | 4.500 | 4.640 | 4.450 | 4.640 | 4.640 | 325 |
| 2024-08-16 | 4.760 | 4.760 | 4.630 | 4.630 | 4.630 | 1,023 |
| 2024-08-15 | 4.760 | 4.820 | 4.760 | 4.820 | 4.820 | 1 |
| 2024-08-14 | 4.650 | 4.990 | 4.650 | 4.980 | 4.980 | 1,410 |
| 2024-08-12 | 4.900 | 4.910 | 4.900 | 4.910 | 4.910 | 175 |
| 2024-08-09 | 4.900 | 4.900 | 4.880 | 4.890 | 4.890 | 810 |
| 2024-08-08 | 5.200 | 5.200 | 4.850 | 4.850 | 4.850 | 5,535 |
| 2024-08-07 | 5.340 | 5.340 | 5.200 | 5.340 | 5.340 | 1,305 |
| 2024-08-06 | 5.260 | 5.340 | 5.260 | 5.340 | 5.340 | 400 |
| 2024-08-05 | 5.500 | 5.640 | 5.200 | 5.500 | 5.500 | 4,957 |
| 2024-08-01 | 5.440 | 5.580 | 5.440 | 5.580 | 5.580 | 880 |
| 2024-07-30 | 5.560 | 5.660 | 5.560 | 5.660 | 5.660 | 887 |
| 2024-07-29 | 5.380 | 5.580 | 5.380 | 5.580 | 5.580 | 100 |
| 2024-07-25 | 5.400 | 5.540 | 5.140 | 5.540 | 5.540 | 7,122 |
| 2024-07-24 | 5.620 | 5.680 | 5.400 | 5.680 | 5.680 | 1,852 |
| 2024-07-23 | 5.800 | 5.840 | 5.760 | 5.840 | 5.840 | 1,202 |
| 2024-07-22 | 5.820 | 5.900 | 5.820 | 5.900 | 5.900 | 20 |
| 2024-07-17 | 6.020 | 6.020 | 5.880 | 6.000 | 6.000 | 730 |
| 2024-07-16 | 5.940 | 6.060 | 5.940 | 6.060 | 6.060 | 31 |
| 2024-07-12 | 6.000 | 6.000 | 5.960 | 5.980 | 5.980 | 1,167 |
| 2024-07-10 | 6.000 | 6.000 | 5.820 | 5.960 | 5.960 | 590 |
| 2024-07-09 | 5.960 | 6.000 | 5.960 | 6.000 | 6.000 | 834 |
| 2024-07-08 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 777 |
| 2024-07-04 | 5.540 | 5.940 | 5.540 | 5.940 | 5.940 | 957 |
| 2024-07-03 | 6.160 | 6.160 | 5.860 | 5.880 | 5.880 | 3,283 |
| 2024-06-28 | 6.000 | 6.240 | 6.000 | 6.240 | 6.240 | 95 |
| 2024-06-27 | 6.200 | 6.240 | 6.000 | 6.240 | 6.240 | 1,886 |
| 2024-06-24 | 6.100 | 6.200 | 6.060 | 6.200 | 6.200 | 484 |
| 2024-06-21 | 6.200 | 6.200 | 6.080 | 6.080 | 6.080 | 1,992 |
| 2024-06-18 | 6.180 | 6.300 | 6.180 | 6.300 | 6.300 | 1,000 |
| 2024-06-13 | 6.200 | 6.440 | 6.200 | 6.440 | 6.440 | 345 |
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.