Net Digital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2022-04-29 | 8.000 | 8.050 | 8.000 | 8.050 | 8.050 | 183 |
| 2022-04-28 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-04-27 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-04-26 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-04-25 | 8.300 | 8.300 | 8.150 | 8.150 | 8.150 | 70 |
| 2022-04-22 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-04-21 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-04-20 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-04-19 | 8.100 | 8.150 | 8.100 | 8.150 | 8.150 | 250 |
| 2022-04-14 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2022-04-13 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2022-04-12 | 8.000 | 8.000 | 7.950 | 7.950 | 7.950 | 134 |
| 2022-04-11 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-04-08 | 8.000 | 8.150 | 8.000 | 8.150 | 8.150 | 11 |
| 2022-04-07 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-04-06 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-04-05 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 0 |
| 2022-04-04 | 8.200 | 8.200 | 8.150 | 8.150 | 8.150 | 100 |
| 2022-04-01 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2022-03-31 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2022-03-30 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2022-03-29 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2022-03-28 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2022-03-25 | 8.400 | 8.400 | 8.350 | 8.350 | 8.350 | 585 |
| 2022-03-24 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2022-03-23 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2022-03-22 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2022-03-21 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2022-03-18 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2022-03-17 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2022-03-16 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2022-03-15 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2022-03-14 | 8.500 | 8.500 | 8.400 | 8.400 | 8.400 | 6 |
| 2022-03-11 | 8.800 | 8.800 | 8.500 | 8.500 | 8.500 | 9 |
| 2022-03-10 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2022-03-09 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2022-03-08 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 412 |
| 2022-03-07 | 8.800 | 9.000 | 8.800 | 9.000 | 9.000 | 200 |
| 2022-03-04 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-03-03 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-03-02 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-03-01 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-02-28 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-02-25 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2022-02-24 | 9.200 | 9.250 | 9.200 | 9.250 | 9.250 | 110 |
| 2022-02-23 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2022-02-22 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 274 |
| 2022-02-21 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2022-02-18 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2022-02-17 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2022-02-16 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2022-02-15 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2022-02-14 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2022-02-11 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2022-02-10 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 508 |
| 2022-02-09 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2022-02-08 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2022-02-07 | 10.000 | 10.000 | 9.850 | 9.850 | 9.850 | 25 |
| 2022-02-04 | 9.900 | 9.900 | 9.850 | 9.850 | 9.850 | 100 |
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.