Northern Trust Corporation (ETR:NT4)
Germany · Delayed Price · Currency is EUR 151.45
+2.65 (1.78%)
At close: Oct 2, 2026
ETR:NT4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 11, 2026 | 162.85 | 163.40 | 162.85 | 163.40 | 162.62 | 0.31% | 7 |
| Aug 10, 2026 | 162.90 | 162.90 | 162.90 | 162.90 | 162.13 | 2.07% | - |
| Aug 7, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 158.84 | -0.16% | - |
| Aug 6, 2026 | 159.60 | 159.85 | 159.60 | 159.85 | 159.09 | 0.50% | 1 |
| Aug 5, 2026 | 159.05 | 159.05 | 159.05 | 159.05 | 158.30 | -0.38% | - |
| Aug 4, 2026 | 159.30 | 159.65 | 159.30 | 159.65 | 158.89 | 1.43% | 18 |
| Aug 3, 2026 | 157.40 | 157.40 | 157.40 | 157.40 | 156.65 | -0.98% | - |
| Jul 31, 2026 | 158.95 | 158.95 | 158.95 | 158.95 | 158.20 | -1.18% | - |
| Jul 30, 2026 | 160.85 | 160.85 | 160.85 | 160.85 | 160.09 | 1.74% | 1 |
| Jul 29, 2026 | 158.10 | 158.10 | 158.10 | 158.10 | 157.35 | -0.50% | - |
| Jul 28, 2026 | 158.90 | 158.90 | 158.90 | 158.90 | 158.15 | -0.28% | - |
| Jul 27, 2026 | 159.35 | 159.35 | 159.35 | 159.35 | 158.59 | 0.22% | - |
| Jul 24, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 158.25 | -1.36% | - |
| Jul 21, 2026 | 160.05 | 161.20 | 160.05 | 161.20 | 160.44 | 0.09% | 27 |
| Jul 20, 2026 | 161.05 | 161.05 | 161.05 | 161.05 | 160.29 | -0.25% | - |