Northrop Grumman Corporation (ETR:NTH)
Germany · Delayed Price · Currency is EUR 505.60
-1.20 (-0.24%)
Apr 23, 2026, 5:35 PM CET
ETR:NTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 505.60 | 506.60 | 498.60 | 505.40 | - | -0.28% | 66 |
| Apr 22, 2026 | 521.60 | 524.40 | 506.80 | 506.80 | 506.80 | -3.47% | 751 |
| Apr 21, 2026 | 558.40 | 565.20 | 524.60 | 525.00 | 525.00 | -5.95% | 281 |
| Apr 20, 2026 | 562.40 | 569.00 | 558.20 | 558.20 | 558.20 | -1.59% | 174 |
| Apr 17, 2026 | 573.00 | 573.00 | 567.20 | 567.20 | 567.20 | -0.98% | 13 |
| Apr 16, 2026 | 576.00 | 576.00 | 569.20 | 572.80 | 572.80 | -0.28% | 359 |
| Apr 15, 2026 | 572.00 | 578.40 | 571.80 | 574.40 | 574.40 | -0.31% | 71 |
| Apr 14, 2026 | 578.40 | 578.40 | 575.60 | 576.20 | 576.20 | -0.72% | 58 |
| Apr 13, 2026 | 580.00 | 583.80 | 579.00 | 580.40 | 580.40 | 0.31% | 21 |
| Apr 10, 2026 | 589.60 | 593.60 | 567.80 | 578.60 | 578.60 | -2.33% | 117 |
| Apr 9, 2026 | 580.00 | 593.00 | 579.40 | 592.40 | 592.40 | 0.44% | 50 |
| Apr 8, 2026 | 589.80 | 592.80 | 576.40 | 589.80 | 589.80 | -1.24% | 296 |
| Apr 7, 2026 | 601.80 | 614.60 | 597.00 | 597.20 | 597.20 | -2.48% | 164 |
| Apr 2, 2026 | 608.80 | 612.60 | 607.60 | 612.40 | 612.40 | 1.73% | 16 |
| Apr 1, 2026 | 592.00 | 602.20 | 589.00 | 602.00 | 602.00 | 2.07% | 150 |
| Mar 31, 2026 | 582.20 | 589.80 | 582.20 | 589.80 | 589.80 | -0.34% | 59 |
| Mar 30, 2026 | 587.60 | 591.80 | 586.80 | 591.80 | 591.80 | -0.70% | 47 |
| Mar 27, 2026 | 600.40 | 600.60 | 596.00 | 596.00 | 596.00 | -0.40% | 29 |
| Mar 26, 2026 | 596.00 | 600.40 | 596.00 | 598.40 | 598.40 | 0.67% | 15 |
| Mar 25, 2026 | 588.00 | 596.00 | 587.80 | 594.40 | 594.40 | 0.85% | 84 |
| Mar 24, 2026 | 587.40 | 589.40 | 587.40 | 589.40 | 589.40 | -2.26% | 43 |
| Mar 23, 2026 | 602.80 | 610.00 | 600.00 | 603.00 | 603.00 | -1.95% | 440 |
| Mar 20, 2026 | 616.20 | 618.40 | 615.00 | 615.00 | 615.00 | -1.03% | 79 |
| Mar 19, 2026 | 630.20 | 632.60 | 615.00 | 621.40 | 621.40 | -1.61% | 189 |
| Mar 18, 2026 | 628.00 | 634.40 | 628.00 | 631.60 | 631.60 | 0.70% | 77 |
| Mar 17, 2026 | 640.40 | 641.00 | 627.20 | 627.20 | 627.20 | -1.01% | 214 |
| Mar 16, 2026 | 660.00 | 660.00 | 632.80 | 633.60 | 633.60 | -1.86% | 266 |
| Mar 13, 2026 | 651.20 | 651.20 | 645.40 | 645.60 | 645.60 | 0.44% | 308 |
| Mar 12, 2026 | 639.60 | 645.20 | 632.60 | 642.80 | 642.80 | 0.88% | 59 |
| Mar 11, 2026 | 632.00 | 637.20 | 629.40 | 637.20 | 637.20 | 0.70% | 178 |
| Mar 10, 2026 | 645.00 | 645.00 | 629.00 | 632.80 | 632.80 | -2.77% | 725 |
| Mar 9, 2026 | 670.40 | 670.40 | 644.60 | 650.80 | 650.80 | 1.12% | 590 |
| Mar 6, 2026 | 645.60 | 646.00 | 637.20 | 643.60 | 643.60 | 0.34% | 146 |
| Mar 5, 2026 | 651.40 | 652.20 | 636.20 | 641.40 | 641.40 | -0.12% | 229 |
| Mar 4, 2026 | 653.80 | 660.80 | 635.00 | 642.20 | 642.20 | -1.68% | 601 |
| Mar 3, 2026 | 663.40 | 670.80 | 650.80 | 653.20 | 653.20 | 1.08% | 1,052 |
| Mar 2, 2026 | 658.00 | 658.00 | 634.20 | 646.20 | 646.20 | 5.87% | 1,747 |
| Feb 27, 2026 | 604.20 | 614.60 | 601.20 | 610.40 | 610.40 | 1.06% | 89 |
| Feb 26, 2026 | 600.60 | 604.00 | 595.40 | 604.00 | 604.00 | 0.67% | 90 |
| Feb 25, 2026 | 620.40 | 621.60 | 589.40 | 600.00 | 600.00 | -3.23% | 295 |
| Feb 24, 2026 | 619.00 | 620.00 | 603.80 | 620.00 | 620.00 | 0.19% | 91 |
| Feb 23, 2026 | 611.00 | 618.80 | 611.00 | 618.80 | 618.80 | -0.32% | 157 |
| Feb 20, 2026 | 630.00 | 644.00 | 619.60 | 620.80 | 618.84 | -1.27% | 57 |
| Feb 19, 2026 | 619.20 | 633.00 | 614.00 | 628.80 | 626.81 | 4.94% | 52 |
| Feb 18, 2026 | 597.00 | 600.00 | 597.00 | 599.20 | 597.31 | 0.88% | 11 |
| Feb 17, 2026 | 599.00 | 599.00 | 592.00 | 594.00 | 592.12 | 0.07% | 48 |
| Feb 16, 2026 | 597.60 | 603.20 | 593.60 | 593.60 | 591.73 | 0.82% | 2 |
| Feb 13, 2026 | 583.20 | 593.00 | 583.20 | 588.80 | 586.94 | 0.72% | 51 |
| Feb 12, 2026 | 572.00 | 586.40 | 568.80 | 584.60 | 582.75 | 1.39% | 63 |
| Feb 11, 2026 | 577.00 | 577.00 | 571.40 | 576.60 | 574.78 | -0.38% | 58 |