Net Digital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 3.940 | 3.940 | 3.860 | 3.860 | 3.860 | 1,000 |
| 2023-06-28 | 3.940 | 4.060 | 3.940 | 4.060 | 4.060 | 10 |
| 2023-06-27 | 3.960 | 4.080 | 3.960 | 4.080 | 4.080 | 300 |
| 2023-06-26 | 4.300 | 4.300 | 3.960 | 4.040 | 4.040 | 3,434 |
| 2023-06-23 | 4.460 | 4.460 | 4.420 | 4.420 | 4.420 | 117 |
| 2023-06-22 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2023-06-21 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2023-06-20 | 4.360 | 4.440 | 4.360 | 4.400 | 4.400 | 1,000 |
| 2023-06-19 | 4.400 | 4.500 | 4.100 | 4.240 | 4.240 | 8,117 |
| 2023-06-16 | 5.250 | 5.400 | 5.250 | 5.250 | 5.250 | 2,124 |
| 2023-06-15 | 5.200 | 5.450 | 5.200 | 5.350 | 5.350 | 2,709 |
| 2023-06-14 | 5.150 | 5.150 | 4.860 | 5.000 | 5.000 | 1,750 |
| 2023-06-13 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2023-06-12 | 5.150 | 5.200 | 5.050 | 5.200 | 5.200 | 812 |
| 2023-06-09 | 5.350 | 5.550 | 5.050 | 5.300 | 5.300 | 2,267 |
| 2023-06-08 | 5.700 | 5.700 | 5.000 | 5.350 | 5.350 | 2,899 |
| 2023-06-07 | 5.800 | 5.850 | 5.800 | 5.850 | 5.850 | 1,591 |
| 2023-06-06 | 5.200 | 5.750 | 5.200 | 5.650 | 5.650 | 8,273 |
| 2023-06-05 | 5.000 | 5.150 | 4.900 | 5.150 | 5.150 | 1,935 |
| 2023-06-02 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2023-06-01 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 1,659 |
| 2023-05-31 | 4.960 | 5.150 | 4.960 | 5.150 | 5.150 | 2,269 |
| 2023-05-30 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-05-29 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 1,315 |
| 2023-05-26 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2023-05-25 | 5.100 | 5.400 | 5.100 | 5.400 | 5.400 | 1,231 |
| 2023-05-24 | 5.200 | 5.200 | 5.100 | 5.200 | 5.200 | 610 |
| 2023-05-23 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-05-22 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-05-19 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 1,245 |
| 2023-05-18 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2023-05-17 | 5.500 | 5.500 | 5.350 | 5.350 | 5.350 | 81 |
| 2023-05-16 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2023-05-15 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2023-05-12 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-05-11 | 4.980 | 5.100 | 4.980 | 5.100 | 5.100 | 1,360 |
| 2023-05-10 | 4.980 | 4.980 | 4.940 | 4.940 | 4.940 | 1,209 |
| 2023-05-09 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 200 |
| 2023-05-08 | 5.600 | 5.600 | 5.050 | 5.050 | 5.050 | 1,647 |
| 2023-05-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-05-04 | 5.650 | 5.700 | 5.550 | 5.700 | 5.700 | 1,279 |
| 2023-05-03 | 5.800 | 5.950 | 5.600 | 5.600 | 5.600 | 5,383 |
| 2023-05-02 | 5.900 | 6.000 | 5.750 | 6.000 | 6.000 | 4,162 |
| 2023-04-28 | 5.600 | 5.800 | 5.600 | 5.800 | 5.800 | 3,028 |
| 2023-04-27 | 6.000 | 6.000 | 5.500 | 5.550 | 5.550 | 1,000 |
| 2023-04-26 | 6.300 | 6.300 | 6.150 | 6.150 | 6.150 | 1,410 |
| 2023-04-25 | 6.800 | 6.800 | 6.300 | 6.300 | 6.300 | 2,062 |
| 2023-04-24 | 7.500 | 7.500 | 6.900 | 6.950 | 6.950 | 3,693 |
| 2023-04-21 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 140 |
| 2023-04-20 | 7.750 | 7.750 | 7.400 | 7.650 | 7.650 | 6,149 |
| 2023-04-19 | 8.500 | 8.500 | 7.900 | 7.900 | 7.900 | 2,235 |
| 2023-04-18 | 9.000 | 9.000 | 8.200 | 8.500 | 8.500 | 2,336 |
| 2023-04-17 | 10.000 | 10.200 | 8.500 | 8.850 | 8.850 | 8,712 |
| 2023-04-14 | 9.500 | 10.100 | 9.500 | 9.650 | 9.650 | 9,365 |
| 2023-04-13 | 9.100 | 9.950 | 8.700 | 9.450 | 9.450 | 7,271 |
| 2023-04-12 | 10.000 | 10.100 | 9.200 | 9.250 | 9.250 | 3,027 |
| 2023-04-11 | 12.000 | 12.200 | 9.600 | 9.650 | 9.650 | 21,509 |
| 2023-04-06 | 8.050 | 10.000 | 8.050 | 10.000 | 10.000 | 7,689 |
| 2023-04-05 | 7.900 | 8.000 | 7.800 | 7.950 | 7.950 | 1,530 |
| 2023-04-04 | 7.750 | 8.000 | 7.750 | 7.800 | 7.800 | 1,600 |
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.