Net Digital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 4.780 | 4.780 | 4.660 | 4.660 | 4.660 | 520 |
| 2023-12-13 | 4.760 | 4.800 | 4.600 | 4.800 | 4.800 | 973 |
| 2023-12-12 | 4.640 | 4.760 | 4.640 | 4.640 | 4.640 | 45 |
| 2023-12-11 | 4.640 | 4.640 | 4.500 | 4.520 | 4.520 | 904 |
| 2023-12-08 | 4.560 | 4.640 | 4.560 | 4.640 | 4.640 | 300 |
| 2023-12-07 | 4.500 | 4.720 | 4.500 | 4.720 | 4.720 | 1,228 |
| 2023-12-06 | 4.500 | 4.500 | 4.440 | 4.440 | 4.440 | 50 |
| 2023-12-05 | 4.500 | 4.500 | 4.440 | 4.440 | 4.440 | 10 |
| 2023-12-04 | 4.360 | 4.680 | 4.360 | 4.460 | 4.460 | 580 |
| 2023-12-01 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-11-30 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2023-11-29 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2023-11-28 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2023-11-27 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-11-24 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-11-23 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-11-22 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-11-21 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-11-20 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-11-17 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-11-16 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2023-11-15 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-11-14 | 4.340 | 4.340 | 4.320 | 4.320 | 4.320 | 600 |
| 2023-11-13 | 3.800 | 4.240 | 3.800 | 4.220 | 4.220 | 3,701 |
| 2023-11-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-11-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-11-08 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-11-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-11-06 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-11-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-11-02 | 4.000 | 4.000 | 3.920 | 3.920 | 3.920 | 25 |
| 2023-11-01 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 20 |
| 2023-10-31 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-10-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-10-27 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 450 |
| 2023-10-26 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 460 |
| 2023-10-25 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 730 |
| 2023-10-24 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-10-23 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-10-20 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-10-19 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-10-18 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 461 |
| 2023-10-17 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 3 |
| 2023-10-16 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2023-10-13 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2023-10-12 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2023-10-11 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2023-10-10 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2023-10-09 | 4.160 | 4.360 | 4.160 | 4.360 | 4.360 | 1,045 |
| 2023-10-06 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2023-10-05 | 4.200 | 4.340 | 4.200 | 4.340 | 4.340 | 5 |
| 2023-10-04 | 4.300 | 4.340 | 4.300 | 4.340 | 4.340 | 741 |
| 2023-10-03 | 4.300 | 4.460 | 4.300 | 4.460 | 4.460 | 15 |
| 2023-10-02 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2023-09-29 | 4.500 | 4.500 | 4.460 | 4.460 | 4.460 | 495 |
| 2023-09-28 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2023-09-27 | 4.760 | 4.760 | 4.660 | 4.660 | 4.660 | 1,161 |
| 2023-09-26 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2023-09-25 | 4.780 | 4.960 | 4.780 | 4.880 | 4.880 | 769 |
| 2023-09-22 | 4.600 | 4.660 | 4.600 | 4.660 | 4.660 | 205 |
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.