Net Digital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-11-21 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-11-20 | 3.280 | 3.280 | 3.220 | 3.220 | 3.220 | 539 |
| 2024-11-19 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2024-11-18 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-11-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-11-14 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 50 |
| 2024-11-13 | 3.020 | 3.980 | 2.880 | 3.300 | 3.300 | 9,831 |
| 2024-11-12 | 3.160 | 3.160 | 3.000 | 3.060 | 3.060 | 2,953 |
| 2024-11-11 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-11-08 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-11-07 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-11-06 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-11-05 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-11-04 | 3.300 | 3.300 | 3.280 | 3.280 | 3.280 | 500 |
| 2024-11-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-10-31 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-10-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-10-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-10-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-10-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-10-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-10-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-10-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-10-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-10-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-10-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-10-16 | 3.300 | 3.460 | 3.300 | 3.460 | 3.460 | 1,855 |
| 2024-10-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-10-14 | 3.280 | 3.280 | 3.200 | 3.200 | 3.200 | 484 |
| 2024-10-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-10-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-10-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-10-08 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 688 |
| 2024-10-07 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-10-04 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2024-10-03 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2024-10-02 | 3.100 | 3.220 | 3.100 | 3.220 | 3.220 | 1,901 |
| 2024-10-01 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-09-30 | 3.080 | 3.280 | 3.080 | 3.200 | 3.200 | 131 |
| 2024-09-27 | 3.280 | 3.280 | 3.180 | 3.180 | 3.180 | 344 |
| 2024-09-26 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-09-25 | 3.280 | 3.280 | 3.180 | 3.180 | 3.180 | 1,748 |
| 2024-09-24 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-09-23 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 1,525 |
| 2024-09-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-09-19 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-09-18 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 919 |
| 2024-09-17 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-09-16 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-09-13 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2024-09-12 | 3.340 | 3.380 | 3.340 | 3.380 | 3.380 | 1,489 |
| 2024-09-11 | 3.140 | 3.320 | 3.140 | 3.320 | 3.320 | 40 |
| 2024-09-10 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-09-09 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-09-06 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1 |
| 2024-09-05 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-09-04 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-09-03 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-09-02 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 500 |
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.