Northern Trust Corporation (ETR:NT4)
Germany · Delayed Price · Currency is EUR 147.00
-1.45 (-0.98%)
Last updated: Oct 22, 2026, 5:30 PM CEST
ETR:NT4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 148.00 | 149.00 | 147.00 | 147.00 | 147.00 | -0.98% | 1 |
| Oct 21, 2026 | 148.95 | 148.95 | 148.45 | 148.45 | 148.45 | 0.68% | - |
| Oct 20, 2026 | 147.00 | 147.45 | 146.75 | 147.45 | 147.45 | 0.07% | - |
| Oct 19, 2026 | 147.95 | 147.95 | 147.35 | 147.35 | 147.35 | -0.74% | - |
| Oct 16, 2026 | 146.85 | 149.85 | 146.85 | 148.45 | 148.45 | 2.03% | 1 |
| Oct 15, 2026 | 145.20 | 145.60 | 145.20 | 145.50 | 145.50 | -0.48% | - |
| Oct 14, 2026 | 149.45 | 152.60 | 145.20 | 146.20 | 146.20 | -2.63% | 4 |
| Oct 13, 2026 | 151.65 | 151.95 | 150.10 | 150.15 | 150.15 | -1.28% | 1 |
| Oct 12, 2026 | 150.20 | 152.10 | 150.20 | 152.10 | 152.10 | 1.03% | - |
| Oct 9, 2026 | 150.20 | 152.10 | 150.20 | 150.55 | 150.55 | 0.77% | 1 |
| Oct 8, 2026 | 150.60 | 150.60 | 148.80 | 149.40 | 149.40 | 0.50% | - |
| Oct 7, 2026 | 151.25 | 151.25 | 148.65 | 148.65 | 148.65 | -1.49% | - |
| Oct 6, 2026 | 151.30 | 151.30 | 150.70 | 150.90 | 150.90 | -0.53% | - |
| Oct 5, 2026 | 152.45 | 152.45 | 151.70 | 151.70 | 151.70 | 0.17% | 8 |
| Oct 2, 2026 | 150.60 | 152.15 | 150.60 | 151.45 | 151.45 | 1.78% | - |
| Oct 1, 2026 | 149.90 | 150.55 | 148.80 | 148.80 | 148.80 | -1.29% | - |
| Sep 30, 2026 | 150.80 | 150.80 | 150.20 | 150.75 | 150.75 | -1.15% | - |
| Sep 29, 2026 | 153.70 | 154.10 | 152.50 | 152.50 | 152.50 | -0.55% | - |
| Sep 28, 2026 | 153.90 | 153.90 | 153.35 | 153.35 | 153.35 | 0.07% | - |
| Sep 25, 2026 | 153.45 | 153.45 | 152.25 | 153.25 | 153.25 | 0.29% | 1 |
| Sep 24, 2026 | 153.15 | 154.55 | 152.80 | 152.80 | 152.80 | -0.07% | 3 |
| Sep 23, 2026 | 150.50 | 152.95 | 150.50 | 152.90 | 152.90 | 0.72% | 1 |
| Sep 22, 2026 | 155.85 | 155.85 | 151.80 | 151.80 | 151.80 | -2.25% | - |
| Sep 21, 2026 | 155.20 | 155.45 | 155.20 | 155.30 | 155.30 | 0.88% | - |
| Sep 18, 2026 | 153.55 | 154.00 | 153.55 | 153.95 | 153.95 | 0.03% | 1 |
| Sep 17, 2026 | 154.35 | 154.70 | 153.90 | 153.90 | 153.90 | -0.71% | - |
| Sep 16, 2026 | 154.70 | 155.00 | 154.70 | 155.00 | 155.00 | 1.34% | - |
| Sep 15, 2026 | 158.35 | 158.35 | 152.95 | 152.95 | 152.95 | -2.42% | 6 |
| Sep 14, 2026 | 163.10 | 163.45 | 156.75 | 156.75 | 156.75 | -3.69% | - |
| Sep 11, 2026 | 161.30 | 162.75 | 161.30 | 162.75 | 162.75 | 0.90% | - |
| Sep 10, 2026 | 158.95 | 161.30 | 158.95 | 161.30 | 161.30 | 1.35% | 1 |
| Sep 9, 2026 | 158.85 | 159.15 | 158.60 | 159.15 | 159.15 | -0.75% | 2 |
| Sep 8, 2026 | 160.55 | 160.55 | 159.00 | 160.35 | 160.35 | 0.28% | - |
| Sep 7, 2026 | 160.00 | 160.00 | 159.90 | 159.90 | 159.90 | 0.67% | - |
| Sep 2, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 158.84 | 0.60% | - |
| Sep 1, 2026 | 158.65 | 158.65 | 158.65 | 158.65 | 157.90 | -1.15% | - |
| Aug 31, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 159.74 | -0.59% | - |
| Aug 28, 2026 | 161.45 | 161.45 | 161.45 | 161.45 | 160.68 | 0.75% | - |
| Aug 27, 2026 | 160.25 | 160.25 | 160.25 | 160.25 | 159.49 | 0.09% | - |
| Aug 26, 2026 | 160.10 | 160.10 | 160.10 | 160.10 | 159.34 | 0.47% | - |
| Aug 25, 2026 | 161.30 | 161.30 | 159.35 | 159.35 | 158.59 | -0.65% | 1 |
| Aug 24, 2026 | 158.20 | 160.40 | 158.20 | 160.40 | 159.64 | 1.36% | 7 |
| Aug 21, 2026 | 158.25 | 158.25 | 158.25 | 158.25 | 157.50 | -0.60% | - |
| Aug 20, 2026 | 159.20 | 159.20 | 159.20 | 159.20 | 158.44 | -1.33% | - |
| Aug 19, 2026 | 161.35 | 161.35 | 161.35 | 161.35 | 160.58 | -2.09% | - |
| Aug 18, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 164.02 | -1.11% | - |
| Aug 17, 2026 | 166.65 | 166.65 | 166.65 | 166.65 | 165.86 | 0.88% | - |
| Aug 14, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 164.42 | 0.46% | - |
| Aug 13, 2026 | 164.45 | 164.45 | 164.45 | 164.45 | 163.67 | -0.57% | - |
| Aug 12, 2026 | 165.40 | 165.40 | 165.40 | 165.40 | 164.62 | 1.22% | - |