Northern Trust Corporation (ETR:NT4)
Germany · Delayed Price · Currency is EUR 158.25
-0.95 (-0.60%)
At close: Aug 21, 2026
ETR:NT4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | -1.33% | - |
| Aug 19, 2026 | 161.35 | 161.35 | 161.35 | 161.35 | 161.35 | -2.09% | - |
| Aug 18, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | -1.11% | - |
| Aug 17, 2026 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | 0.88% | - |
| Aug 14, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 0.46% | - |
| Aug 13, 2026 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | -0.57% | - |
| Aug 12, 2026 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | 1.22% | - |
| Aug 11, 2026 | 162.85 | 163.40 | 162.85 | 163.40 | 163.40 | 0.31% | 7 |
| Aug 10, 2026 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | 2.07% | - |
| Aug 7, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | -0.16% | - |
| Aug 6, 2026 | 159.60 | 159.85 | 159.60 | 159.85 | 159.85 | 0.50% | 1 |
| Aug 5, 2026 | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | -0.38% | - |
| Aug 4, 2026 | 159.30 | 159.65 | 159.30 | 159.65 | 159.65 | 1.43% | 18 |
| Aug 3, 2026 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | -0.98% | - |
| Jul 31, 2026 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | -1.18% | - |
| Jul 30, 2026 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | 1.74% | 1 |
| Jul 29, 2026 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | -0.50% | - |
| Jul 28, 2026 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | -0.28% | - |
| Jul 27, 2026 | 159.35 | 159.35 | 159.35 | 159.35 | 159.35 | 0.22% | - |
| Jul 24, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.36% | - |
| Jul 21, 2026 | 160.05 | 161.20 | 160.05 | 161.20 | 161.20 | 0.09% | 27 |
| Jul 20, 2026 | 161.05 | 161.05 | 161.05 | 161.05 | 161.05 | -0.25% | - |
| Jul 17, 2026 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | -2.00% | - |
| Jul 16, 2026 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | -0.69% | - |
| Jul 15, 2026 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | 1.84% | - |
| Jul 14, 2026 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | 1.65% | - |
| Jul 13, 2026 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | 0.19% | - |
| Jul 10, 2026 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | 2.53% | - |
| Jul 8, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.70% | - |
| Jul 7, 2026 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | 0.63% | - |
| Jul 6, 2026 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | -0.47% | - |
| Jul 2, 2026 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | 2.06% | 4 |
| Jul 1, 2026 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | 1.54% | - |
| Jun 30, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | 0.30% | - |
| Jun 29, 2026 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | 0.59% | - |
| Jun 26, 2026 | 153.25 | 153.25 | 151.05 | 151.55 | 151.55 | -2.67% | 20 |
| Jun 25, 2026 | 156.60 | 156.60 | 155.70 | 155.70 | 155.70 | 0.68% | 1 |
| Jun 24, 2026 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | -0.26% | - |
| Jun 23, 2026 | 154.35 | 155.05 | 154.35 | 155.05 | 155.05 | 1.61% | 1 |
| Jun 22, 2026 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | 0.43% | - |
| Jun 18, 2026 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | -0.26% | - |
| Jun 17, 2026 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | 0.76% | - |
| Jun 16, 2026 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | 1.10% | - |
| Jun 15, 2026 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | 2.78% | - |
| Jun 11, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 0.34% | - |
| Jun 10, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.24% | - |
| Jun 9, 2026 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | -0.82% | 10 |
| Jun 8, 2026 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | -1.71% | - |