NÜRNBERGER Beteiligungs-AG (ETR:NBG6)
Germany · Delayed Price · Currency is EUR 120.00
0.00 (0.00%)
Nov 17, 2025, 5:36 PM CET
ETR:NBG6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 120.50 | 120.50 | 119.50 | 120.00 | 120.00 | -0.41% | 9,907 |
| Nov 13, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - | 2,921 |
| Nov 12, 2025 | 120.50 | 120.50 | 120.00 | 120.50 | 120.50 | - | 1,466 |
| Nov 11, 2025 | 120.00 | 120.50 | 119.50 | 120.50 | 120.50 | - | 1,909 |
| Nov 10, 2025 | 120.00 | 120.50 | 119.50 | 120.50 | 120.50 | - | 8,507 |
| Nov 7, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - | 6,632 |
| Nov 6, 2025 | 120.00 | 120.50 | 119.50 | 120.50 | 120.50 | 0.42% | 5,141 |
| Nov 5, 2025 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | - | 1,567 |
| Nov 4, 2025 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | -0.41% | 10,771 |
| Nov 3, 2025 | 120.50 | 120.50 | 119.50 | 120.50 | 120.50 | - | 5,576 |
| Oct 31, 2025 | 120.00 | 120.50 | 119.50 | 120.50 | 120.50 | 0.42% | 2,240 |
| Oct 30, 2025 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | - | 11,586 |
| Oct 29, 2025 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | - | 15,774 |
| Oct 28, 2025 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | -0.41% | 18,271 |
| Oct 27, 2025 | 120.00 | 120.50 | 119.50 | 120.50 | 120.50 | 0.42% | 32,797 |
| Oct 24, 2025 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | -0.41% | 14,247 |
| Oct 23, 2025 | 120.00 | 121.00 | 119.50 | 120.50 | 120.50 | - | 48,643 |
| Oct 22, 2025 | 119.00 | 120.50 | 118.50 | 120.50 | 120.50 | 0.84% | 39,371 |
| Oct 21, 2025 | 119.00 | 119.50 | 118.50 | 119.50 | 119.50 | 0.42% | 42,528 |
| Oct 20, 2025 | 118.50 | 119.00 | 118.00 | 119.00 | 119.00 | 0.42% | 36,050 |
| Oct 17, 2025 | 117.50 | 119.50 | 117.50 | 118.50 | 118.50 | 13.40% | 140,301 |
| 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 |