Northern Data AG (ETR:NB2)
Germany · Delayed Price · Currency is EUR 20.94
-0.36 (-1.69%)
Aug 1, 2025, 5:36 PM CET
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.46 | 21.64 | 20.92 | 20.94 | 20.94 | -1.69% | 41,770 |
| Jul 31, 2025 | 22.50 | 23.14 | 21.30 | 21.30 | 21.30 | -8.90% | 105,776 |
| Jul 30, 2025 | 22.22 | 23.42 | 22.16 | 23.38 | 23.38 | 6.08% | 40,405 |
| Jul 29, 2025 | 23.12 | 23.52 | 22.04 | 22.04 | 22.04 | -5.16% | 62,247 |
| Jul 28, 2025 | 24.22 | 24.60 | 23.24 | 23.24 | 23.24 | -2.84% | 42,037 |
| Jul 25, 2025 | 23.00 | 24.28 | 23.00 | 23.92 | 23.92 | 2.05% | 54,303 |
| Jul 24, 2025 | 23.56 | 24.30 | 23.10 | 23.44 | 23.44 | -0.51% | 60,980 |
| Jul 23, 2025 | 23.40 | 23.94 | 23.10 | 23.56 | 23.56 | 2.35% | 35,355 |
| Jul 22, 2025 | 23.52 | 23.52 | 22.40 | 23.02 | 23.02 | -1.96% | 37,635 |
| Jul 21, 2025 | 23.06 | 23.50 | 22.86 | 23.48 | 23.48 | 1.21% | 24,859 |
| Jul 18, 2025 | 23.50 | 23.78 | 23.16 | 23.20 | 23.20 | -0.51% | 49,657 |
| Jul 17, 2025 | 22.36 | 23.74 | 22.36 | 23.32 | 23.32 | 3.74% | 73,101 |
| Jul 16, 2025 | 22.30 | 22.68 | 22.16 | 22.48 | 22.48 | 0.63% | 42,921 |
| Jul 15, 2025 | 22.16 | 22.60 | 22.12 | 22.34 | 22.34 | 1.64% | 44,071 |
| Jul 14, 2025 | 21.90 | 22.28 | 21.68 | 21.98 | 21.98 | -0.90% | 47,744 |
| Jul 11, 2025 | 23.50 | 23.66 | 22.10 | 22.18 | 22.18 | -4.64% | 80,246 |
| Jul 10, 2025 | 22.58 | 23.48 | 22.58 | 23.26 | 23.26 | 2.83% | 66,519 |
| Jul 9, 2025 | 23.02 | 23.10 | 22.32 | 22.62 | 22.62 | - | 68,939 |
| Jul 8, 2025 | 23.00 | 23.14 | 22.60 | 22.62 | 22.62 | -1.57% | 33,282 |
| Jul 7, 2025 | 23.20 | 23.50 | 22.80 | 22.98 | 22.98 | -0.09% | 31,976 |
| Jul 4, 2025 | 23.62 | 23.62 | 22.78 | 23.00 | 23.00 | -2.95% | 54,781 |
| Jul 3, 2025 | 23.14 | 23.72 | 23.12 | 23.70 | 23.70 | 1.02% | 27,503 |
| Jul 2, 2025 | 23.28 | 23.52 | 22.82 | 23.46 | 23.46 | 1.91% | 28,313 |
| Jul 1, 2025 | 24.50 | 24.60 | 23.00 | 23.02 | 23.02 | -4.08% | 54,341 |
| Jun 30, 2025 | 24.18 | 24.64 | 23.64 | 24.00 | 24.00 | -0.83% | 51,517 |
| Jun 27, 2025 | 25.10 | 25.16 | 23.22 | 24.20 | 24.20 | -2.73% | 97,073 |
| Jun 26, 2025 | 24.00 | 25.16 | 24.00 | 24.88 | 24.88 | 2.56% | 65,545 |
| Jun 25, 2025 | 25.30 | 25.88 | 24.08 | 24.26 | 24.26 | -2.18% | 84,643 |
| Jun 24, 2025 | 26.10 | 26.74 | 24.80 | 24.80 | 24.80 | -3.58% | 64,255 |
| Jun 23, 2025 | 26.86 | 26.90 | 24.50 | 25.72 | 25.72 | -5.99% | 128,636 |
| Jun 20, 2025 | 29.38 | 29.90 | 27.36 | 27.36 | 27.36 | -5.33% | 215,624 |
| Jun 19, 2025 | 29.00 | 29.54 | 28.48 | 28.90 | 28.90 | -0.07% | 47,012 |
| Jun 18, 2025 | 28.48 | 29.50 | 28.22 | 28.92 | 28.92 | 1.19% | 58,438 |
| Jun 17, 2025 | 27.92 | 29.00 | 27.76 | 28.58 | 28.58 | 3.55% | 78,517 |
| Jun 16, 2025 | 26.74 | 28.60 | 26.74 | 27.60 | 27.60 | 4.78% | 60,976 |
| Jun 13, 2025 | 26.68 | 26.72 | 25.60 | 26.34 | 26.34 | -2.52% | 46,118 |
| Jun 12, 2025 | 27.00 | 27.16 | 26.58 | 27.02 | 27.02 | -0.66% | 14,328 |
| Jun 11, 2025 | 27.16 | 27.82 | 27.16 | 27.20 | 27.20 | -1.09% | 16,622 |
| Jun 10, 2025 | 26.98 | 27.60 | 26.60 | 27.50 | 27.50 | 0.51% | 29,050 |
| Jun 9, 2025 | 27.12 | 27.68 | 26.20 | 27.36 | 27.36 | 1.41% | 22,944 |
| Jun 6, 2025 | 27.50 | 27.50 | 26.50 | 26.98 | 26.98 | -2.39% | 61,831 |
| Jun 5, 2025 | 28.48 | 29.00 | 27.40 | 27.64 | 27.64 | -2.88% | 46,479 |
| Jun 4, 2025 | 28.76 | 28.90 | 28.18 | 28.46 | 28.46 | 0.42% | 28,800 |
| Jun 3, 2025 | 26.58 | 29.10 | 26.38 | 28.34 | 28.34 | 7.02% | 50,274 |
| Jun 2, 2025 | 27.54 | 27.68 | 26.30 | 26.48 | 26.48 | -4.68% | 46,455 |
| May 30, 2025 | 28.46 | 28.46 | 27.40 | 27.78 | 27.78 | -4.21% | 59,112 |
| May 29, 2025 | 27.68 | 29.00 | 27.36 | 29.00 | 29.00 | 5.22% | 53,066 |
| May 28, 2025 | 26.80 | 29.60 | 26.00 | 27.56 | 27.56 | 9.71% | 151,921 |
| May 27, 2025 | 24.88 | 25.40 | 24.70 | 25.12 | 25.12 | 1.29% | 33,388 |
| May 26, 2025 | 25.34 | 25.84 | 24.64 | 24.80 | 24.80 | 0.16% | 38,125 |