NÜRNBERGER Beteiligungs-AG (ETR:NBG6)
Germany flag Germany · Delayed Price · Currency is EUR
119.00
+0.50 (0.42%)
Oct 20, 2025, 2:42 PM CET

ETR:NBG6 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 2025117.50119.50117.50118.50118.5013.40%139,978
Oct 16, 2025104.00105.50103.00104.50104.501.46%10,156
Oct 15, 2025104.50104.50100.50103.00103.00-1.90%12,875
Oct 14, 2025103.50107.00103.50105.00105.000.96%21,984
Oct 13, 202584.00107.5082.60104.00104.0037.57%47,404
Oct 10, 202571.6076.0071.6075.6075.608.00%13,585
Oct 9, 202567.4070.0067.0070.0070.005.11%4,000
Oct 8, 202565.4068.0065.4066.6066.600.91%4,700
Oct 7, 202565.4066.0065.2066.0066.000.30%3,635
Oct 6, 202565.4066.0065.2065.8065.800.30%651
Oct 3, 202565.4065.6065.2065.6065.60-0.91%254
Oct 2, 202566.4066.4065.2066.2066.200.91%556
Oct 1, 202566.0066.0065.4065.6065.60-1,286
Sep 30, 202565.6065.6065.4065.6065.60-0.30%214
Sep 29, 202565.2066.0065.2065.8065.80-0.90%101
Sep 26, 202564.8066.8064.8066.4066.402.15%1,711
Sep 25, 202564.0065.0064.0065.0065.001.25%1,186
Sep 24, 202564.2064.4064.0064.2064.20-509
Sep 23, 202564.4064.4064.2064.2064.20-0.62%2
Sep 22, 202565.0065.0064.6064.6064.60-89
Sep 19, 202564.2064.8064.2064.6064.60-180
Sep 18, 202565.0065.8064.4064.6064.600.62%2,265
Sep 17, 202564.0064.2063.8064.2064.200.63%350
Sep 16, 202564.0064.2063.8063.8063.80-1.24%408
Sep 15, 202564.0065.0064.0064.6064.601.89%503
Sep 12, 202564.6066.0063.4063.4063.40-3.65%3,014
Sep 11, 202563.0066.0063.0065.8065.804.78%8,209
Sep 10, 202562.6063.0062.4062.8062.80-611
Sep 9, 202563.0063.0062.4062.8062.800.64%2,023
Sep 8, 202563.4063.4062.2062.4062.40-0.64%284
Sep 5, 202562.4062.8062.4062.8062.80-0.32%414
Sep 4, 202563.0063.0062.6063.0063.000.32%360
Sep 3, 202562.6063.0062.4062.8062.80-1,595
Sep 2, 202562.4063.0062.4062.8062.800.64%814
Sep 1, 202562.6063.0062.0062.4062.40-2.50%1,265
Aug 29, 202564.0064.0063.8064.0064.00-0.31%1,227
Aug 28, 202565.2065.2064.2064.2064.20-2.43%3,364
Aug 27, 202567.0067.0064.8065.8065.80-0.30%983
Aug 26, 202565.0066.6064.8066.0066.000.92%1,534
Aug 25, 202563.8066.0063.8065.4065.401.24%1,583
Aug 22, 202563.6065.0063.6064.6064.601.25%5,616
Aug 21, 202563.8064.0063.0063.8063.800.63%882
Aug 20, 202564.4064.8063.0063.4063.40-2.16%5,309
Aug 19, 202565.4065.4064.4064.8064.80-0.61%3,561
Aug 18, 202565.0065.8064.8065.2065.200.31%852
Aug 15, 202565.2066.0065.0065.0065.00-0.31%465
Aug 14, 202563.8065.8063.8065.2065.202.19%3,561
Aug 13, 202562.8063.8062.0063.8063.802.90%6,957
Aug 12, 202561.0065.0060.0062.0062.00-16,135
Aug 11, 202558.8062.0058.6062.0062.004.03%7,163