Net Digital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 6.800 | 6.900 | 6.800 | 6.900 | 6.900 | 30 |
| 2022-07-21 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2022-07-20 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2022-07-19 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2022-07-18 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2022-07-15 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2022-07-14 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2022-07-13 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2022-07-12 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2022-07-11 | 6.800 | 6.950 | 6.800 | 6.950 | 6.950 | 21 |
| 2022-07-08 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2022-07-07 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2022-07-06 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2022-07-05 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2022-07-04 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2022-07-01 | 6.950 | 7.000 | 6.950 | 6.950 | 6.950 | 260 |
| 2022-06-30 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2022-06-29 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 60 |
| 2022-06-28 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2022-06-27 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2022-06-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-06-23 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2022-06-22 | 7.000 | 7.000 | 6.950 | 6.950 | 6.950 | 193 |
| 2022-06-21 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2022-06-20 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2022-06-17 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2022-06-16 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2022-06-15 | 7.500 | 7.500 | 7.150 | 7.150 | 7.150 | 615 |
| 2022-06-14 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2022-06-13 | 7.500 | 7.500 | 7.350 | 7.350 | 7.350 | 530 |
| 2022-06-10 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2022-06-09 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2022-06-08 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2022-06-07 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2022-06-06 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2022-06-03 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2022-06-02 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2022-06-01 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2022-05-31 | 7.500 | 7.650 | 7.500 | 7.650 | 7.650 | 6 |
| 2022-05-30 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2022-05-27 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2022-05-26 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2022-05-25 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2022-05-24 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2022-05-23 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2022-05-20 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2022-05-19 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2022-05-18 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2022-05-17 | 7.800 | 7.850 | 7.800 | 7.850 | 7.850 | 100 |
| 2022-05-16 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2022-05-13 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2022-05-12 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2022-05-11 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2022-05-10 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2022-05-09 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2022-05-06 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2022-05-05 | 8.000 | 8.000 | 7.950 | 7.950 | 7.950 | 165 |
| 2022-05-04 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-05-03 | 8.200 | 8.200 | 8.150 | 8.150 | 8.150 | 365 |
| 2022-05-02 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 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.