Net Digital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-10-13 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1,000 |
| 2022-10-12 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2022-10-11 | 4.400 | 4.400 | 4.240 | 4.240 | 4.240 | 1,397 |
| 2022-10-10 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2022-10-07 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2022-10-06 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2022-10-05 | 4.400 | 4.460 | 4.400 | 4.460 | 4.460 | 650 |
| 2022-10-04 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 500 |
| 2022-10-03 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2022-09-30 | 4.900 | 4.900 | 4.760 | 4.760 | 4.760 | 900 |
| 2022-09-29 | 5.200 | 5.200 | 5.050 | 5.050 | 5.050 | 800 |
| 2022-09-28 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2022-09-27 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-09-26 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-09-23 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-09-22 | 5.600 | 5.600 | 5.450 | 5.450 | 5.450 | 860 |
| 2022-09-21 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-09-20 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2022-09-19 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2022-09-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2022-09-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2022-09-14 | 5.600 | 5.750 | 5.600 | 5.750 | 5.750 | 100 |
| 2022-09-13 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2022-09-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-09-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-09-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2022-09-07 | 5.600 | 5.800 | 5.600 | 5.800 | 5.800 | 370 |
| 2022-09-06 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-09-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-09-02 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2022-09-01 | 6.150 | 6.150 | 6.100 | 6.100 | 6.100 | 700 |
| 2022-08-31 | 6.500 | 6.500 | 6.300 | 6.300 | 6.300 | 180 |
| 2022-08-30 | 6.350 | 6.450 | 6.350 | 6.450 | 6.450 | 20 |
| 2022-08-29 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2022-08-26 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2022-08-25 | 6.250 | 6.450 | 6.250 | 6.400 | 6.400 | 430 |
| 2022-08-24 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2022-08-23 | 6.250 | 6.250 | 6.100 | 6.100 | 6.100 | 748 |
| 2022-08-22 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2022-08-19 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2022-08-18 | 6.250 | 6.400 | 6.250 | 6.400 | 6.400 | 20 |
| 2022-08-17 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2022-08-16 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 752 |
| 2022-08-15 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2022-08-12 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2022-08-11 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2022-08-10 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2022-08-09 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2022-08-08 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2022-08-05 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2022-08-04 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2022-08-03 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2022-08-02 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2022-08-01 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2022-07-29 | 6.750 | 6.900 | 6.750 | 6.900 | 6.900 | 30 |
| 2022-07-28 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2022-07-27 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,000 |
| 2022-07-26 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2022-07-25 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 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.