Net Digital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-01-06 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 95 |
| 2023-01-05 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-01-04 | 5.650 | 5.650 | 5.550 | 5.550 | 5.550 | 50 |
| 2023-01-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-01-02 | 5.450 | 5.550 | 5.450 | 5.550 | 5.550 | 500 |
| 2022-12-30 | 5.200 | 5.450 | 5.200 | 5.450 | 5.450 | 1,153 |
| 2022-12-29 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2022-12-28 | 5.100 | 5.150 | 5.000 | 5.150 | 5.150 | 1,100 |
| 2022-12-27 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-12-23 | 5.500 | 5.500 | 5.250 | 5.250 | 5.250 | 1,150 |
| 2022-12-22 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 103 |
| 2022-12-21 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-12-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-12-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2022-12-16 | 5.800 | 5.800 | 5.650 | 5.750 | 5.750 | 276 |
| 2022-12-15 | 6.050 | 6.050 | 5.750 | 5.750 | 5.750 | 1,654 |
| 2022-12-14 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 185 |
| 2022-12-13 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 16 |
| 2022-12-12 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-12-09 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2022-12-08 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 30 |
| 2022-12-07 | 6.300 | 6.300 | 6.000 | 6.000 | 6.000 | 2,350 |
| 2022-12-06 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 400 |
| 2022-12-05 | 6.750 | 6.750 | 6.400 | 6.400 | 6.400 | 3,095 |
| 2022-12-02 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 150 |
| 2022-12-01 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 130 |
| 2022-11-30 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 584 |
| 2022-11-29 | 7.400 | 7.400 | 6.900 | 6.900 | 6.900 | 830 |
| 2022-11-28 | 7.550 | 7.550 | 7.200 | 7.200 | 7.200 | 245 |
| 2022-11-25 | 9.900 | 9.900 | 7.300 | 7.400 | 7.400 | 4,112 |
| 2022-11-24 | 6.200 | 6.200 | 6.150 | 6.150 | 6.150 | 250 |
| 2022-11-23 | 6.250 | 6.300 | 6.250 | 6.300 | 6.300 | 430 |
| 2022-11-22 | 6.000 | 6.150 | 6.000 | 6.150 | 6.150 | 1,448 |
| 2022-11-21 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 17 |
| 2022-11-18 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 1,000 |
| 2022-11-17 | 5.700 | 5.850 | 5.700 | 5.850 | 5.850 | 300 |
| 2022-11-16 | 6.200 | 6.200 | 5.850 | 5.850 | 5.850 | 2,535 |
| 2022-11-15 | 6.700 | 6.700 | 6.100 | 6.350 | 6.350 | 2,920 |
| 2022-11-14 | 4.500 | 6.700 | 4.500 | 6.700 | 6.700 | 9,869 |
| 2022-11-11 | 4.300 | 4.400 | 4.300 | 4.400 | 4.400 | 1,507 |
| 2022-11-10 | 4.200 | 4.300 | 4.160 | 4.160 | 4.160 | 1,617 |
| 2022-11-09 | 4.200 | 4.200 | 4.060 | 4.060 | 4.060 | 1,000 |
| 2022-11-08 | 4.200 | 4.300 | 4.200 | 4.260 | 4.260 | 250 |
| 2022-11-07 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2022-11-04 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2022-11-03 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2022-11-02 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2022-11-01 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2022-10-31 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2022-10-28 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2022-10-27 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2022-10-26 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2022-10-25 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2022-10-24 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2022-10-21 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2022-10-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-10-19 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2022-10-18 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2022-10-17 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 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.