NÜRNBERGER Beteiligungs-AG (ETR:NBG6)
Germany · Delayed Price · Currency is EUR 120.00
+0.50 (0.42%)
Dec 10, 2025, 5:35 PM CET
ETR:NBG6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 121.00 | 121.50 | 119.50 | 120.00 | 120.00 | - | 1,724 |
| Dec 9, 2025 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | - | 339 |
| Dec 8, 2025 | 120.00 | 120.50 | 120.00 | 120.00 | 120.00 | -0.41% | 471 |
| Dec 5, 2025 | 120.00 | 120.50 | 119.50 | 120.50 | 120.50 | 0.84% | 623 |
| Dec 4, 2025 | 119.50 | 120.50 | 119.50 | 119.50 | 119.50 | -0.42% | 1,496 |
| Dec 3, 2025 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | -0.41% | 289 |
| Dec 2, 2025 | 120.00 | 120.50 | 120.00 | 120.50 | 120.50 | -0.41% | 56 |
| Dec 1, 2025 | 120.00 | 121.00 | 119.50 | 121.00 | 121.00 | 0.83% | 2,376 |
| Nov 28, 2025 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | - | 975 |
| Nov 27, 2025 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | - | 179 |
| Nov 26, 2025 | 121.00 | 121.50 | 120.00 | 120.00 | 120.00 | -1.23% | 9,089 |
| Nov 25, 2025 | 120.00 | 121.50 | 119.50 | 121.50 | 121.50 | 0.41% | 1,668 |
| Nov 24, 2025 | 120.00 | 121.50 | 119.50 | 121.00 | 121.00 | 0.83% | 1,812 |
| Nov 21, 2025 | 120.00 | 121.00 | 119.50 | 120.00 | 120.00 | - | 6,979 |
| Nov 20, 2025 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | - | 689 |
| Nov 19, 2025 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | - | 1,419 |
| Nov 18, 2025 | 120.00 | 120.00 | 119.50 | 120.00 | 120.00 | - | 11,799 |
| Nov 17, 2025 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | - | 2,764 |
| Nov 14, 2025 | 120.50 | 120.50 | 119.50 | 120.00 | 120.00 | -0.41% | 9,907 |
| Nov 13, 2025 | 120.50 | 120.50 | 119.50 | 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 | 0.42% | 8,507 |
| Nov 7, 2025 | 120.50 | 120.50 | 119.50 | 120.00 | 120.00 | -0.41% | 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 |