Net Digital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 13.200 | 13.400 | 12.700 | 13.100 | 13.100 | 1,891 |
| 2025-08-18 | 13.600 | 14.700 | 13.200 | 13.400 | 13.400 | 3,057 |
| 2025-08-15 | 13.700 | 14.200 | 13.500 | 13.800 | 13.800 | 3,661 |
| 2025-08-14 | 14.100 | 14.200 | 13.500 | 13.600 | 13.600 | 3,947 |
| 2025-08-13 | 15.400 | 15.400 | 13.600 | 13.900 | 13.900 | 6,045 |
| 2025-08-12 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 1,939 |
| 2025-08-11 | 14.800 | 16.000 | 14.400 | 15.700 | 15.700 | 5,904 |
| 2025-08-08 | 18.400 | 18.600 | 14.500 | 14.700 | 14.700 | 29,109 |
| 2025-08-07 | 17.900 | 18.700 | 17.400 | 18.400 | 18.400 | 11,706 |
| 2025-08-06 | 16.000 | 17.000 | 14.700 | 16.800 | 16.800 | 12,568 |
| 2025-08-05 | 13.600 | 14.300 | 13.100 | 13.800 | 13.800 | 3,313 |
| 2025-08-04 | 13.400 | 13.500 | 13.000 | 13.400 | 13.400 | 3,935 |
| 2025-08-01 | 12.300 | 13.400 | 12.300 | 13.300 | 13.300 | 10,344 |
| 2025-07-31 | 11.500 | 12.700 | 11.500 | 12.400 | 12.400 | 3,822 |
| 2025-07-30 | 12.000 | 12.900 | 11.600 | 11.900 | 11.900 | 6,375 |
| 2025-07-29 | 12.000 | 13.000 | 11.100 | 12.400 | 12.400 | 17,801 |
| 2025-07-28 | 7.900 | 11.200 | 7.800 | 11.200 | 11.200 | 33,166 |
| 2025-07-25 | 7.850 | 7.850 | 7.800 | 7.800 | 7.800 | 100 |
| 2025-07-24 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 2,188 |
| 2025-07-23 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 2,188 |
| 2025-07-22 | 8.250 | 8.300 | 8.000 | 8.150 | 8.150 | 1,687 |
| 2025-07-21 | 8.100 | 8.250 | 8.000 | 8.250 | 8.250 | 2,333 |
| 2025-07-18 | 8.450 | 8.450 | 8.200 | 8.200 | 8.200 | 649 |
| 2025-07-17 | 8.500 | 8.550 | 8.200 | 8.400 | 8.400 | 1,955 |
| 2025-07-16 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 730 |
| 2025-07-15 | 8.700 | 8.700 | 8.500 | 8.650 | 8.650 | 2,119 |
| 2025-07-14 | 8.550 | 8.650 | 8.200 | 8.600 | 8.600 | 2,250 |
| 2025-07-11 | 8.450 | 8.450 | 8.400 | 8.400 | 8.400 | 579 |
| 2025-07-10 | 8.850 | 8.850 | 8.200 | 8.300 | 8.300 | 6,322 |
| 2025-07-09 | 8.100 | 8.800 | 7.700 | 8.800 | 8.800 | 13,884 |
| 2025-07-08 | 8.700 | 8.700 | 8.150 | 8.150 | 8.150 | 2,239 |
| 2025-07-07 | 8.750 | 8.750 | 8.600 | 8.600 | 8.600 | 250 |
| 2025-07-04 | 9.300 | 9.300 | 8.600 | 8.650 | 8.650 | 6,553 |
| 2025-07-03 | 8.800 | 10.100 | 8.750 | 9.300 | 9.300 | 19,325 |
| 2025-07-02 | 7.500 | 8.700 | 7.500 | 8.700 | 8.700 | 1,276 |
| 2025-07-01 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 2,235 |
| 2025-06-30 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 2,943 |
| 2025-06-27 | 6.550 | 7.850 | 6.550 | 7.300 | 7.300 | 11,758 |
| 2025-06-26 | 6.250 | 6.900 | 6.200 | 6.650 | 6.650 | 13,092 |
| 2025-06-25 | 5.900 | 6.250 | 5.900 | 6.150 | 6.150 | 5,533 |
| 2025-06-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 125 |
| 2025-06-23 | 5.800 | 6.000 | 5.800 | 5.950 | 5.950 | 125 |
| 2025-06-20 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 863 |
| 2025-06-19 | 5.800 | 6.000 | 5.800 | 5.850 | 5.850 | 3,571 |
| 2025-06-18 | 5.700 | 5.700 | 5.600 | 5.700 | 5.700 | 963 |
| 2025-06-17 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 2 |
| 2025-06-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 136 |
| 2025-06-13 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 136 |
| 2025-06-12 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 136 |
| 2025-06-11 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 100 |
| 2025-06-10 | 5.700 | 5.900 | 5.700 | 5.800 | 5.800 | 109 |
| 2025-06-09 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 564 |
| 2025-06-06 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 5,154 |
| 2025-06-05 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1,928 |
| 2025-06-04 | 5.950 | 5.950 | 5.850 | 5.850 | 5.850 | 4,183 |
| 2025-06-03 | 6.250 | 6.500 | 6.050 | 6.150 | 6.150 | 6,198 |
| 2025-06-02 | 6.250 | 6.300 | 5.950 | 6.150 | 6.150 | 7,136 |
| 2025-05-30 | 5.750 | 6.550 | 5.700 | 6.150 | 6.150 | 10,504 |
| 2025-05-29 | 5.850 | 6.000 | 5.800 | 5.800 | 5.800 | 3,211 |
| 2025-05-28 | 5.550 | 6.300 | 5.350 | 5.800 | 5.800 | 21,090 |
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.