Net Digital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2024-03-11 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-03-08 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-03-07 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-03-06 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-03-05 | 3.940 | 4.000 | 3.920 | 3.960 | 3.960 | 1,642 |
| 2024-03-04 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-03-01 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 392 |
| 2024-02-29 | 3.920 | 3.960 | 3.920 | 3.960 | 3.960 | 500 |
| 2024-02-28 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-02-27 | 3.900 | 3.960 | 3.900 | 3.960 | 3.960 | 1,063 |
| 2024-02-26 | 3.780 | 4.000 | 3.740 | 3.740 | 3.740 | 2,688 |
| 2024-02-23 | 3.500 | 3.700 | 3.500 | 3.700 | 3.700 | 960 |
| 2024-02-22 | 3.680 | 3.680 | 3.500 | 3.500 | 3.500 | 150 |
| 2024-02-21 | 3.600 | 3.680 | 3.520 | 3.540 | 3.540 | 2,046 |
| 2024-02-20 | 4.100 | 4.100 | 3.660 | 3.660 | 3.660 | 2,185 |
| 2024-02-19 | 4.160 | 4.200 | 4.160 | 4.200 | 4.200 | 70 |
| 2024-02-16 | 4.300 | 4.300 | 4.260 | 4.260 | 4.260 | 410 |
| 2024-02-15 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-02-14 | 4.200 | 4.220 | 4.200 | 4.220 | 4.220 | 220 |
| 2024-02-13 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-02-12 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2024-02-09 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2024-02-08 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2024-02-07 | 4.120 | 4.260 | 4.120 | 4.260 | 4.260 | 2,642 |
| 2024-02-06 | 4.360 | 4.360 | 4.260 | 4.260 | 4.260 | 1,417 |
| 2024-02-05 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2024-02-02 | 4.580 | 4.580 | 4.460 | 4.460 | 4.460 | 2,167 |
| 2024-02-01 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2024-01-31 | 4.760 | 4.760 | 4.560 | 4.680 | 4.680 | 1,451 |
| 2024-01-30 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2024-01-29 | 4.860 | 4.880 | 4.860 | 4.880 | 4.880 | 160 |
| 2024-01-26 | 4.900 | 4.900 | 4.760 | 4.760 | 4.760 | 1,075 |
| 2024-01-25 | 5.000 | 5.000 | 4.840 | 4.980 | 4.980 | 1,351 |
| 2024-01-24 | 5.250 | 5.300 | 5.050 | 5.150 | 5.150 | 2,431 |
| 2024-01-23 | 5.600 | 5.600 | 5.150 | 5.150 | 5.150 | 2,821 |
| 2024-01-22 | 6.200 | 7.000 | 5.500 | 5.800 | 5.800 | 40,085 |
| 2024-01-19 | 4.920 | 5.050 | 4.920 | 4.980 | 4.980 | 77 |
| 2024-01-18 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 811 |
| 2024-01-17 | 4.980 | 5.100 | 4.860 | 5.000 | 5.000 | 3,952 |
| 2024-01-16 | 5.000 | 5.100 | 4.980 | 4.980 | 4.980 | 889 |
| 2024-01-15 | 5.100 | 5.250 | 5.000 | 5.000 | 5.000 | 2,349 |
| 2024-01-12 | 4.880 | 5.100 | 4.880 | 4.960 | 4.960 | 247 |
| 2024-01-11 | 5.000 | 5.450 | 5.000 | 5.000 | 5.000 | 5,310 |
| 2024-01-10 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-01-09 | 4.960 | 5.100 | 4.900 | 4.900 | 4.900 | 1,155 |
| 2024-01-08 | 4.900 | 4.900 | 4.860 | 4.860 | 4.860 | 1,433 |
| 2024-01-05 | 4.900 | 4.900 | 4.820 | 4.820 | 4.820 | 826 |
| 2024-01-04 | 4.700 | 5.050 | 4.700 | 5.000 | 5.000 | 674 |
| 2024-01-03 | 4.760 | 4.760 | 4.740 | 4.740 | 4.740 | 10 |
| 2024-01-02 | 4.780 | 4.780 | 4.640 | 4.640 | 4.640 | 30 |
| 2023-12-29 | 4.620 | 4.800 | 4.620 | 4.640 | 4.640 | 506 |
| 2023-12-28 | 5.050 | 5.050 | 4.700 | 5.000 | 5.000 | 2,796 |
| 2023-12-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 10 |
| 2023-12-22 | 4.800 | 5.100 | 4.800 | 4.960 | 4.960 | 10 |
| 2023-12-21 | 4.800 | 5.150 | 4.800 | 5.000 | 5.000 | 4,226 |
| 2023-12-20 | 4.800 | 4.800 | 4.700 | 4.700 | 4.700 | 10 |
| 2023-12-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2023-12-18 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2023-12-15 | 4.800 | 4.800 | 4.700 | 4.700 | 4.700 | 10 |
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.