Net Digital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 16.600 | 17.800 | 16.600 | 17.800 | 17.800 | 3,022 |
| 2026-07-23 | 16.200 | 16.550 | 16.200 | 16.550 | 16.550 | 840 |
| 2026-07-22 | 16.200 | 16.300 | 15.900 | 16.250 | 16.250 | 1,552 |
| 2026-07-21 | 15.950 | 16.500 | 15.800 | 16.050 | 16.050 | 3,087 |
| 2026-07-20 | 15.100 | 15.850 | 15.100 | 15.600 | 15.600 | 1,793 |
| 2026-07-17 | 14.900 | 15.100 | 14.800 | 14.900 | 14.900 | 962 |
| 2026-07-16 | 14.350 | 15.000 | 14.350 | 14.950 | 14.950 | 1,073 |
| 2026-07-15 | 14.700 | 14.700 | 14.350 | 14.500 | 14.500 | 142 |
| 2026-07-14 | 14.450 | 14.450 | 14.450 | 14.450 | 14.450 | 773 |
| 2026-07-13 | 13.800 | 14.500 | 13.700 | 14.350 | 14.350 | 773 |
| 2026-07-10 | 14.200 | 14.200 | 13.900 | 13.900 | 13.900 | 516 |
| 2026-07-09 | 13.600 | 14.200 | 13.600 | 14.000 | 14.000 | 2,035 |
| 2026-07-08 | 14.000 | 14.200 | 13.600 | 13.800 | 13.800 | 477 |
| 2026-07-07 | 14.000 | 14.350 | 14.000 | 14.150 | 14.150 | 47 |
| 2026-07-06 | 14.600 | 14.600 | 14.150 | 14.150 | 14.150 | 677 |
| 2026-07-03 | 14.600 | 14.650 | 14.300 | 14.300 | 14.300 | 581 |
| 2026-07-02 | 14.800 | 14.800 | 14.400 | 14.450 | 14.450 | 392 |
| 2026-07-01 | 14.700 | 15.000 | 14.600 | 14.750 | 14.750 | 3,440 |
| 2026-06-30 | 14.700 | 15.000 | 14.700 | 14.800 | 14.800 | 365 |
| 2026-06-29 | 14.700 | 14.700 | 14.450 | 14.450 | 14.450 | 52 |
| 2026-06-26 | 15.000 | 15.000 | 14.200 | 14.700 | 14.700 | 1,009 |
| 2026-06-25 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 2,945 |
| 2026-06-24 | 14.450 | 14.550 | 14.450 | 14.500 | 14.500 | 146 |
| 2026-06-23 | 15.200 | 15.200 | 14.450 | 14.450 | 14.450 | 2,611 |
| 2026-06-22 | 15.400 | 15.500 | 15.000 | 15.450 | 15.450 | 957 |
| 2026-06-19 | 16.000 | 16.000 | 15.500 | 15.650 | 15.650 | 2,147 |
| 2026-06-18 | 16.100 | 16.200 | 16.100 | 16.200 | 16.200 | 1,020 |
| 2026-06-17 | 16.500 | 16.500 | 16.000 | 16.350 | 16.350 | 703 |
| 2026-06-16 | 17.000 | 17.000 | 16.700 | 16.700 | 16.700 | 2,208 |
| 2026-06-15 | 17.050 | 17.050 | 16.300 | 16.500 | 16.500 | 1,571 |
| 2026-06-12 | 15.550 | 17.200 | 15.550 | 16.650 | 16.650 | 4,239 |
| 2026-06-11 | 15.750 | 15.750 | 15.350 | 15.350 | 15.350 | 718 |
| 2026-06-10 | 15.550 | 16.150 | 15.550 | 16.150 | 16.150 | 82 |
| 2026-06-09 | 14.550 | 15.800 | 14.550 | 15.600 | 15.600 | 2,231 |
| 2026-06-08 | 14.800 | 15.150 | 14.800 | 15.100 | 15.100 | 330 |
| 2026-06-05 | 14.750 | 15.200 | 14.750 | 15.000 | 15.000 | 1,103 |
| 2026-06-04 | 14.800 | 15.000 | 14.800 | 14.900 | 14.900 | 399 |
| 2026-06-03 | 15.100 | 15.100 | 14.500 | 14.700 | 14.700 | 1,145 |
| 2026-06-02 | 15.800 | 16.200 | 15.200 | 15.500 | 15.500 | 4,078 |
| 2026-06-01 | 15.600 | 15.800 | 15.600 | 15.600 | 15.600 | 311 |
| 2026-05-29 | 16.000 | 16.000 | 15.800 | 15.800 | 15.800 | 801 |
| 2026-05-28 | 16.000 | 16.200 | 16.000 | 16.200 | 16.200 | 100 |
| 2026-05-27 | 16.400 | 16.400 | 16.200 | 16.350 | 16.350 | 81 |
| 2026-05-26 | 16.300 | 16.500 | 16.050 | 16.250 | 16.250 | 491 |
| 2026-05-25 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 325 |
| 2026-05-22 | 16.900 | 17.300 | 16.650 | 16.650 | 16.650 | 2,453 |
| 2026-05-21 | 16.500 | 16.800 | 16.200 | 16.600 | 16.600 | 2,764 |
| 2026-05-20 | 16.200 | 16.550 | 16.200 | 16.200 | 16.200 | 1,090 |
| 2026-05-19 | 16.350 | 16.350 | 15.800 | 15.950 | 15.950 | 1,315 |
| 2026-05-18 | 16.200 | 17.000 | 16.100 | 16.300 | 16.300 | 4,817 |
| 2026-05-15 | 16.500 | 16.500 | 15.750 | 16.000 | 16.000 | 452 |
| 2026-05-14 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 3 |
| 2026-05-13 | 16.200 | 16.350 | 15.900 | 16.350 | 16.350 | 1,074 |
| 2026-05-12 | 16.150 | 16.150 | 15.750 | 16.000 | 16.000 | 485 |
| 2026-05-11 | 15.850 | 16.400 | 15.600 | 16.200 | 16.200 | 2,185 |
| 2026-05-08 | 16.200 | 16.450 | 15.400 | 15.800 | 15.800 | 839 |
| 2026-05-07 | 16.550 | 16.850 | 16.000 | 16.000 | 16.000 | 2,250 |
| 2026-05-06 | 15.800 | 17.000 | 15.500 | 16.800 | 16.800 | 9,834 |
| 2026-05-05 | 15.450 | 15.700 | 15.250 | 15.650 | 15.650 | 1,540 |
| 2026-05-04 | 15.300 | 15.850 | 15.300 | 15.750 | 15.750 | 2,679 |
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.