Net Digital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 3,197 |
| 2024-06-06 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,571 |
| 2024-06-05 | 2.700 | 2.800 | 2.700 | 2.800 | 2.800 | 2,941 |
| 2024-06-04 | 3.100 | 3.100 | 2.900 | 2.900 | 2.900 | 900 |
| 2024-06-03 | 3.500 | 3.500 | 2.980 | 3.000 | 3.000 | 4,488 |
| 2024-05-31 | 3.920 | 3.920 | 3.400 | 3.400 | 3.400 | 2,300 |
| 2024-05-30 | 4.540 | 4.540 | 3.800 | 4.080 | 4.080 | 7,722 |
| 2024-05-29 | 3.380 | 6.250 | 3.380 | 4.760 | 4.760 | 51,139 |
| 2024-05-28 | 2.540 | 2.780 | 2.540 | 2.780 | 2.780 | 7,999 |
| 2024-05-27 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 0 |
| 2024-05-24 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 0 |
| 2024-05-23 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 0 |
| 2024-05-22 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 0 |
| 2024-05-21 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 0 |
| 2024-05-20 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 0 |
| 2024-05-17 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 0 |
| 2024-05-16 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 0 |
| 2024-05-15 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2024-05-14 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2024-05-13 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2024-05-10 | 2.600 | 2.600 | 2.500 | 2.500 | 2.500 | 20 |
| 2024-05-09 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2024-05-08 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2024-05-07 | 2.700 | 2.700 | 2.500 | 2.500 | 2.500 | 1,400 |
| 2024-05-06 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 0 |
| 2024-05-03 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 0 |
| 2024-05-02 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 0 |
| 2024-04-30 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 0 |
| 2024-04-29 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 0 |
| 2024-04-26 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 0 |
| 2024-04-25 | 2.800 | 2.800 | 2.620 | 2.620 | 2.620 | 2,275 |
| 2024-04-24 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-04-23 | 2.900 | 3.000 | 2.900 | 2.900 | 2.900 | 2,914 |
| 2024-04-22 | 2.900 | 2.960 | 2.880 | 2.960 | 2.960 | 4,731 |
| 2024-04-19 | 2.880 | 2.900 | 2.880 | 2.900 | 2.900 | 2,012 |
| 2024-04-18 | 2.880 | 2.900 | 2.880 | 2.900 | 2.900 | 716 |
| 2024-04-17 | 2.622 | 2.622 | 2.567 | 2.567 | 2.567 | 1,061 |
| 2024-04-16 | 2.713 | 2.713 | 2.695 | 2.695 | 2.695 | 1,237 |
| 2024-04-15 | 2.695 | 2.695 | 2.640 | 2.640 | 2.640 | 109 |
| 2024-04-12 | 2.900 | 2.900 | 2.880 | 2.880 | 2.880 | 869 |
| 2024-04-11 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-04-10 | 2.780 | 2.800 | 2.760 | 2.800 | 2.800 | 190 |
| 2024-04-09 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2024-04-08 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2024-04-05 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2024-04-04 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2024-04-03 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 320 |
| 2024-04-02 | 2.800 | 2.840 | 2.800 | 2.840 | 2.840 | 585 |
| 2024-03-28 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2024-03-27 | 2.960 | 2.960 | 2.940 | 2.940 | 2.940 | 1,337 |
| 2024-03-26 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 1,337 |
| 2024-03-25 | 3.100 | 3.200 | 2.700 | 2.780 | 2.780 | 4,644 |
| 2024-03-22 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-03-21 | 3.840 | 3.840 | 3.760 | 3.760 | 3.760 | 183 |
| 2024-03-20 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2024-03-19 | 3.760 | 3.760 | 3.660 | 3.720 | 3.720 | 255 |
| 2024-03-18 | 4.000 | 4.000 | 3.880 | 3.880 | 3.880 | 2,083 |
| 2024-03-15 | 4.060 | 4.060 | 4.000 | 4.020 | 4.020 | 2,313 |
| 2024-03-14 | 4.000 | 4.000 | 3.940 | 4.000 | 4.000 | 1,263 |
| 2024-03-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,263 |
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.