Net Digital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-02-19 | 2.860 | 2.860 | 2.820 | 2.820 | 2.820 | 400 |
| 2025-02-18 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-02-17 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-02-14 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2025-02-13 | 2.660 | 2.780 | 2.660 | 2.780 | 2.780 | 7 |
| 2025-02-12 | 2.960 | 3.320 | 2.780 | 2.780 | 2.780 | 8,171 |
| 2025-02-11 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2025-02-10 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2025-02-07 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2025-02-06 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2025-02-05 | 2.800 | 2.940 | 2.800 | 2.860 | 2.860 | 616 |
| 2025-02-04 | 2.700 | 2.900 | 2.700 | 2.900 | 2.900 | 1,536 |
| 2025-02-03 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-01-31 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-01-30 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-01-29 | 2.820 | 2.820 | 2.800 | 2.800 | 2.800 | 2,045 |
| 2025-01-28 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-01-27 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-01-24 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-01-23 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-01-22 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-01-21 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-01-20 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-01-17 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-01-16 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-01-15 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-01-14 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-01-13 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-01-10 | 2.880 | 2.900 | 2.880 | 2.900 | 2.900 | 1,803 |
| 2025-01-09 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2025-01-08 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-01-07 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-01-06 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-01-03 | 2.960 | 2.960 | 2.900 | 2.900 | 2.900 | 36 |
| 2025-01-02 | 2.920 | 2.920 | 2.840 | 2.840 | 2.840 | 1,000 |
| 2024-12-30 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-12-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-12-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-12-20 | 3.000 | 3.080 | 3.000 | 3.000 | 3.000 | 1,082 |
| 2024-12-19 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2024-12-18 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2024-12-17 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 1,500 |
| 2024-12-16 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2024-12-13 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2024-12-12 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2024-12-11 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 574 |
| 2024-12-10 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2024-12-09 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2024-12-06 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2024-12-05 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2024-12-04 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 1,603 |
| 2024-12-03 | 3.300 | 3.300 | 3.160 | 3.160 | 3.160 | 2,449 |
| 2024-12-02 | 3.160 | 3.240 | 3.160 | 3.180 | 3.180 | 1,770 |
| 2024-11-29 | 3.060 | 3.120 | 3.060 | 3.120 | 3.120 | 427 |
| 2024-11-28 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-11-27 | 3.160 | 3.160 | 3.120 | 3.120 | 3.120 | 1,573 |
| 2024-11-26 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1,573 |
| 2024-11-25 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-11-22 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 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.