NÜRNBERGER Beteiligungs-AG (ETR:NBG6)
119.00
+0.50 (0.42%)
Oct 20, 2025, 2:42 PM CET
ETR:NBG6 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 117.50 | 119.50 | 117.50 | 118.50 | 118.50 | 13.40% | 139,978 |
Oct 16, 2025 | 104.00 | 105.50 | 103.00 | 104.50 | 104.50 | 1.46% | 10,156 |
Oct 15, 2025 | 104.50 | 104.50 | 100.50 | 103.00 | 103.00 | -1.90% | 12,875 |
Oct 14, 2025 | 103.50 | 107.00 | 103.50 | 105.00 | 105.00 | 0.96% | 21,984 |
Oct 13, 2025 | 84.00 | 107.50 | 82.60 | 104.00 | 104.00 | 37.57% | 47,404 |
Oct 10, 2025 | 71.60 | 76.00 | 71.60 | 75.60 | 75.60 | 8.00% | 13,585 |
Oct 9, 2025 | 67.40 | 70.00 | 67.00 | 70.00 | 70.00 | 5.11% | 4,000 |
Oct 8, 2025 | 65.40 | 68.00 | 65.40 | 66.60 | 66.60 | 0.91% | 4,700 |
Oct 7, 2025 | 65.40 | 66.00 | 65.20 | 66.00 | 66.00 | 0.30% | 3,635 |
Oct 6, 2025 | 65.40 | 66.00 | 65.20 | 65.80 | 65.80 | 0.30% | 651 |
Oct 3, 2025 | 65.40 | 65.60 | 65.20 | 65.60 | 65.60 | -0.91% | 254 |
Oct 2, 2025 | 66.40 | 66.40 | 65.20 | 66.20 | 66.20 | 0.91% | 556 |
Oct 1, 2025 | 66.00 | 66.00 | 65.40 | 65.60 | 65.60 | - | 1,286 |
Sep 30, 2025 | 65.60 | 65.60 | 65.40 | 65.60 | 65.60 | -0.30% | 214 |
Sep 29, 2025 | 65.20 | 66.00 | 65.20 | 65.80 | 65.80 | -0.90% | 101 |
Sep 26, 2025 | 64.80 | 66.80 | 64.80 | 66.40 | 66.40 | 2.15% | 1,711 |
Sep 25, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 1.25% | 1,186 |
Sep 24, 2025 | 64.20 | 64.40 | 64.00 | 64.20 | 64.20 | - | 509 |
Sep 23, 2025 | 64.40 | 64.40 | 64.20 | 64.20 | 64.20 | -0.62% | 2 |
Sep 22, 2025 | 65.00 | 65.00 | 64.60 | 64.60 | 64.60 | - | 89 |
Sep 19, 2025 | 64.20 | 64.80 | 64.20 | 64.60 | 64.60 | - | 180 |
Sep 18, 2025 | 65.00 | 65.80 | 64.40 | 64.60 | 64.60 | 0.62% | 2,265 |
Sep 17, 2025 | 64.00 | 64.20 | 63.80 | 64.20 | 64.20 | 0.63% | 350 |
Sep 16, 2025 | 64.00 | 64.20 | 63.80 | 63.80 | 63.80 | -1.24% | 408 |
Sep 15, 2025 | 64.00 | 65.00 | 64.00 | 64.60 | 64.60 | 1.89% | 503 |
Sep 12, 2025 | 64.60 | 66.00 | 63.40 | 63.40 | 63.40 | -3.65% | 3,014 |
Sep 11, 2025 | 63.00 | 66.00 | 63.00 | 65.80 | 65.80 | 4.78% | 8,209 |
Sep 10, 2025 | 62.60 | 63.00 | 62.40 | 62.80 | 62.80 | - | 611 |
Sep 9, 2025 | 63.00 | 63.00 | 62.40 | 62.80 | 62.80 | 0.64% | 2,023 |
Sep 8, 2025 | 63.40 | 63.40 | 62.20 | 62.40 | 62.40 | -0.64% | 284 |
Sep 5, 2025 | 62.40 | 62.80 | 62.40 | 62.80 | 62.80 | -0.32% | 414 |
Sep 4, 2025 | 63.00 | 63.00 | 62.60 | 63.00 | 63.00 | 0.32% | 360 |
Sep 3, 2025 | 62.60 | 63.00 | 62.40 | 62.80 | 62.80 | - | 1,595 |
Sep 2, 2025 | 62.40 | 63.00 | 62.40 | 62.80 | 62.80 | 0.64% | 814 |
Sep 1, 2025 | 62.60 | 63.00 | 62.00 | 62.40 | 62.40 | -2.50% | 1,265 |
Aug 29, 2025 | 64.00 | 64.00 | 63.80 | 64.00 | 64.00 | -0.31% | 1,227 |
Aug 28, 2025 | 65.20 | 65.20 | 64.20 | 64.20 | 64.20 | -2.43% | 3,364 |
Aug 27, 2025 | 67.00 | 67.00 | 64.80 | 65.80 | 65.80 | -0.30% | 983 |
Aug 26, 2025 | 65.00 | 66.60 | 64.80 | 66.00 | 66.00 | 0.92% | 1,534 |
Aug 25, 2025 | 63.80 | 66.00 | 63.80 | 65.40 | 65.40 | 1.24% | 1,583 |
Aug 22, 2025 | 63.60 | 65.00 | 63.60 | 64.60 | 64.60 | 1.25% | 5,616 |
Aug 21, 2025 | 63.80 | 64.00 | 63.00 | 63.80 | 63.80 | 0.63% | 882 |
Aug 20, 2025 | 64.40 | 64.80 | 63.00 | 63.40 | 63.40 | -2.16% | 5,309 |
Aug 19, 2025 | 65.40 | 65.40 | 64.40 | 64.80 | 64.80 | -0.61% | 3,561 |
Aug 18, 2025 | 65.00 | 65.80 | 64.80 | 65.20 | 65.20 | 0.31% | 852 |
Aug 15, 2025 | 65.20 | 66.00 | 65.00 | 65.00 | 65.00 | -0.31% | 465 |
Aug 14, 2025 | 63.80 | 65.80 | 63.80 | 65.20 | 65.20 | 2.19% | 3,561 |
Aug 13, 2025 | 62.80 | 63.80 | 62.00 | 63.80 | 63.80 | 2.90% | 6,957 |
Aug 12, 2025 | 61.00 | 65.00 | 60.00 | 62.00 | 62.00 | - | 16,135 |
Aug 11, 2025 | 58.80 | 62.00 | 58.60 | 62.00 | 62.00 | 4.03% | 7,163 |