Net Digital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 7.900 | 8.000 | 7.700 | 7.750 | 7.750 | 7,154 |
| 2023-03-31 | 6.350 | 7.900 | 6.350 | 7.900 | 7.900 | 4,652 |
| 2023-03-30 | 6.500 | 6.550 | 6.250 | 6.300 | 6.300 | 2,472 |
| 2023-03-29 | 6.450 | 6.450 | 6.350 | 6.450 | 6.450 | 220 |
| 2023-03-28 | 6.200 | 6.550 | 6.100 | 6.550 | 6.550 | 1,226 |
| 2023-03-27 | 6.200 | 6.350 | 6.200 | 6.350 | 6.350 | 300 |
| 2023-03-24 | 6.400 | 6.400 | 6.350 | 6.350 | 6.350 | 100 |
| 2023-03-23 | 6.400 | 6.400 | 6.250 | 6.300 | 6.300 | 836 |
| 2023-03-22 | 6.200 | 6.800 | 6.200 | 6.550 | 6.550 | 3,742 |
| 2023-03-21 | 5.850 | 6.100 | 5.850 | 6.100 | 6.100 | 1,830 |
| 2023-03-20 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 225 |
| 2023-03-17 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 10 |
| 2023-03-16 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 179 |
| 2023-03-15 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 766 |
| 2023-03-14 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2023-03-13 | 6.250 | 6.250 | 5.850 | 6.150 | 6.150 | 2,468 |
| 2023-03-10 | 6.250 | 6.250 | 6.050 | 6.150 | 6.150 | 255 |
| 2023-03-09 | 6.200 | 6.200 | 6.150 | 6.150 | 6.150 | 70 |
| 2023-03-08 | 6.550 | 6.550 | 6.050 | 6.200 | 6.200 | 1,466 |
| 2023-03-07 | 6.500 | 6.650 | 6.350 | 6.450 | 6.450 | 2,968 |
| 2023-03-06 | 6.100 | 6.650 | 6.000 | 6.500 | 6.500 | 4,970 |
| 2023-03-03 | 5.900 | 6.300 | 5.900 | 6.000 | 6.000 | 1,640 |
| 2023-03-02 | 5.900 | 5.900 | 5.850 | 5.850 | 5.850 | 25 |
| 2023-03-01 | 5.600 | 6.050 | 5.600 | 5.900 | 5.900 | 4,135 |
| 2023-02-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-02-27 | 5.300 | 5.500 | 5.300 | 5.400 | 5.400 | 3,089 |
| 2023-02-24 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 240 |
| 2023-02-23 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-02-22 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-02-21 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-02-20 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-02-17 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 100 |
| 2023-02-16 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2023-02-15 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 100 |
| 2023-02-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2023-02-13 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2023-02-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2023-02-09 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 80 |
| 2023-02-08 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2023-02-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2023-02-06 | 5.300 | 5.400 | 5.300 | 5.300 | 5.300 | 1,095 |
| 2023-02-03 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 20 |
| 2023-02-02 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 514 |
| 2023-02-01 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2023-01-31 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 312 |
| 2023-01-30 | 4.900 | 4.960 | 4.900 | 4.960 | 4.960 | 75 |
| 2023-01-27 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2023-01-26 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2023-01-25 | 5.350 | 5.350 | 5.050 | 5.050 | 5.050 | 1,040 |
| 2023-01-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-01-23 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 97 |
| 2023-01-20 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-01-19 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-01-18 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-01-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-01-16 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 15 |
| 2023-01-13 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2023-01-12 | 5.350 | 5.450 | 5.350 | 5.450 | 5.450 | 50 |
| 2023-01-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-01-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
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.