Net Digital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 4.780 | 6.000 | 4.780 | 5.500 | 5.500 | 26,803 |
| 2025-05-26 | 4.700 | 4.760 | 4.680 | 4.760 | 4.760 | 528 |
| 2025-05-23 | 5.050 | 5.350 | 4.500 | 4.820 | 4.820 | 22,576 |
| 2025-05-22 | 5.650 | 6.500 | 4.900 | 5.150 | 5.150 | 40,713 |
| 2025-05-21 | 4.540 | 6.400 | 4.540 | 5.700 | 5.700 | 46,570 |
| 2025-05-20 | 4.900 | 4.900 | 4.520 | 4.600 | 4.600 | 22,941 |
| 2025-05-19 | 4.080 | 5.400 | 4.080 | 4.880 | 4.880 | 28,042 |
| 2025-05-16 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 14,480 |
| 2025-05-15 | 4.280 | 4.280 | 3.680 | 3.840 | 3.840 | 16,568 |
| 2025-05-14 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2025-05-13 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2025-05-12 | 3.300 | 3.300 | 3.260 | 3.260 | 3.260 | 384 |
| 2025-05-09 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2025-05-08 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2025-05-07 | 3.300 | 3.300 | 3.240 | 3.240 | 3.240 | 1,690 |
| 2025-05-06 | 3.240 | 3.300 | 3.240 | 3.300 | 3.300 | 3,945 |
| 2025-05-05 | 3.280 | 3.280 | 3.240 | 3.240 | 3.240 | 250 |
| 2025-05-02 | 3.280 | 3.300 | 3.200 | 3.260 | 3.260 | 4,010 |
| 2025-04-30 | 3.260 | 3.280 | 3.180 | 3.180 | 3.180 | 2,141 |
| 2025-04-29 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-04-28 | 3.280 | 3.280 | 3.100 | 3.120 | 3.120 | 5,324 |
| 2025-04-25 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,391 |
| 2025-04-24 | 3.160 | 3.160 | 3.140 | 3.140 | 3.140 | 501 |
| 2025-04-23 | 3.160 | 3.160 | 3.140 | 3.140 | 3.140 | 1,300 |
| 2025-04-22 | 3.120 | 3.160 | 3.120 | 3.160 | 3.160 | 2,000 |
| 2025-04-17 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-04-16 | 3.120 | 3.160 | 3.100 | 3.160 | 3.160 | 1,500 |
| 2025-04-15 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-04-14 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1,500 |
| 2025-04-11 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 1,500 |
| 2025-04-10 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1,500 |
| 2025-04-09 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 2,839 |
| 2025-04-08 | 3.340 | 3.500 | 3.100 | 3.160 | 3.160 | 7,696 |
| 2025-04-07 | 3.180 | 3.500 | 3.180 | 3.320 | 3.320 | 2,530 |
| 2025-04-04 | 3.220 | 3.220 | 3.160 | 3.160 | 3.160 | 3,449 |
| 2025-04-03 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 124 |
| 2025-04-02 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2025-04-01 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 1,500 |
| 2025-03-31 | 3.240 | 3.240 | 3.100 | 3.200 | 3.200 | 1,339 |
| 2025-03-28 | 3.120 | 3.200 | 3.100 | 3.200 | 3.200 | 400 |
| 2025-03-27 | 3.000 | 3.400 | 3.000 | 3.220 | 3.220 | 6,920 |
| 2025-03-26 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2025-03-25 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2025-03-24 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-03-21 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,772 |
| 2025-03-20 | 3.080 | 3.080 | 3.000 | 3.000 | 3.000 | 200 |
| 2025-03-19 | 2.980 | 3.780 | 2.980 | 3.000 | 3.000 | 27,609 |
| 2025-03-18 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-03-17 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-03-14 | 2.980 | 2.980 | 2.900 | 2.900 | 2.900 | 237 |
| 2025-03-13 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-03-12 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-03-11 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-03-10 | 2.980 | 2.980 | 2.900 | 2.900 | 2.900 | 500 |
| 2025-03-07 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-03-06 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-03-05 | 2.880 | 2.900 | 2.860 | 2.900 | 2.900 | 1,600 |
| 2025-03-04 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2025-03-03 | 3.080 | 3.100 | 2.900 | 2.980 | 2.980 | 8,142 |
| 2025-02-28 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 3,572 |
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.