Net Digital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2023-09-20 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2023-09-19 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2023-09-18 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2023-09-15 | 4.660 | 4.660 | 4.500 | 4.560 | 4.560 | 680 |
| 2023-09-14 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2023-09-13 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 200 |
| 2023-09-12 | 4.700 | 4.700 | 4.620 | 4.620 | 4.620 | 604 |
| 2023-09-11 | 4.400 | 4.560 | 4.400 | 4.560 | 4.560 | 2,043 |
| 2023-09-08 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 1,378 |
| 2023-09-07 | 4.660 | 4.700 | 4.600 | 4.700 | 4.700 | 3,700 |
| 2023-09-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2023-09-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2023-09-04 | 4.900 | 4.900 | 4.800 | 4.800 | 4.800 | 4 |
| 2023-09-01 | 4.700 | 4.800 | 4.700 | 4.800 | 4.800 | 200 |
| 2023-08-31 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 1,000 |
| 2023-08-30 | 5.000 | 5.050 | 4.980 | 4.980 | 4.980 | 1,500 |
| 2023-08-29 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-08-28 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2023-08-25 | 5.100 | 5.150 | 5.050 | 5.150 | 5.150 | 2,546 |
| 2023-08-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-08-23 | 5.150 | 5.400 | 5.000 | 5.000 | 5.000 | 2,299 |
| 2023-08-22 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2023-08-21 | 5.200 | 5.200 | 4.960 | 4.960 | 4.960 | 3,770 |
| 2023-08-18 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 456 |
| 2023-08-17 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2023-08-16 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2023-08-15 | 5.350 | 5.450 | 5.350 | 5.450 | 5.450 | 290 |
| 2023-08-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 827 |
| 2023-08-11 | 5.900 | 5.900 | 5.650 | 5.650 | 5.650 | 2,312 |
| 2023-08-10 | 5.900 | 5.950 | 5.900 | 5.950 | 5.950 | 700 |
| 2023-08-09 | 5.600 | 5.750 | 5.600 | 5.750 | 5.750 | 1,627 |
| 2023-08-08 | 5.600 | 5.750 | 5.600 | 5.750 | 5.750 | 1,000 |
| 2023-08-07 | 6.150 | 6.150 | 5.750 | 5.750 | 5.750 | 690 |
| 2023-08-04 | 5.400 | 6.300 | 5.400 | 6.050 | 6.050 | 3,463 |
| 2023-08-03 | 3.500 | 5.350 | 3.500 | 5.250 | 5.250 | 11,407 |
| 2023-08-02 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2023-08-01 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2023-07-31 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2023-07-28 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2023-07-27 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2023-07-26 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2023-07-25 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2023-07-24 | 3.460 | 3.460 | 3.320 | 3.380 | 3.380 | 1,200 |
| 2023-07-21 | 3.560 | 3.600 | 3.560 | 3.560 | 3.560 | 1,130 |
| 2023-07-20 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 500 |
| 2023-07-19 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 1,000 |
| 2023-07-18 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-07-17 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2023-07-14 | 3.260 | 3.260 | 3.160 | 3.160 | 3.160 | 829 |
| 2023-07-13 | 3.200 | 3.340 | 3.200 | 3.340 | 3.340 | 2,000 |
| 2023-07-12 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2023-07-11 | 3.600 | 3.600 | 3.340 | 3.340 | 3.340 | 3,416 |
| 2023-07-10 | 3.660 | 3.660 | 3.400 | 3.460 | 3.460 | 4,046 |
| 2023-07-07 | 3.400 | 3.600 | 3.400 | 3.520 | 3.520 | 1,618 |
| 2023-07-06 | 3.500 | 3.500 | 3.260 | 3.260 | 3.260 | 1,500 |
| 2023-07-05 | 3.560 | 3.600 | 3.500 | 3.600 | 3.600 | 1,397 |
| 2023-07-04 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 802 |
| 2023-07-03 | 3.600 | 3.660 | 3.500 | 3.660 | 3.660 | 2,700 |
| 2023-06-30 | 3.740 | 4.000 | 3.700 | 3.760 | 3.760 | 5,588 |
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.