Northrop Grumman Corporation (ETR:NTH)
Germany · Delayed Price · Currency is EUR 472.70
+5.00 (1.07%)
Jul 13, 2026, 5:35 PM CET
ETR:NTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 475.20 | 476.30 | 472.70 | 472.70 | 472.70 | 1.07% | 14 |
| Jul 10, 2026 | 467.10 | 468.20 | 464.60 | 467.70 | 467.70 | 0.71% | 56 |
| Jul 9, 2026 | 476.10 | 480.30 | 464.40 | 464.40 | 464.40 | -2.64% | 55 |
| Jul 8, 2026 | 484.70 | 486.30 | 476.90 | 477.00 | 477.00 | -0.33% | 128 |
| Jul 7, 2026 | 482.40 | 482.40 | 478.30 | 478.60 | 478.60 | 0.78% | 19 |
| Jul 6, 2026 | 482.70 | 482.70 | 469.80 | 474.90 | 474.90 | -0.06% | 79 |
| Jul 3, 2026 | 482.00 | 484.10 | 474.20 | 475.20 | 475.20 | 1.15% | 73 |
| Jul 2, 2026 | 455.20 | 472.50 | 455.10 | 469.80 | 469.80 | 2.73% | 247 |
| Jul 1, 2026 | 442.70 | 457.30 | 442.70 | 457.30 | 457.30 | 3.13% | 56 |
| Jun 30, 2026 | 435.60 | 443.70 | 435.60 | 443.40 | 443.40 | 2.10% | 52 |
| Jun 29, 2026 | 443.40 | 443.40 | 434.30 | 434.30 | 434.30 | -2.01% | 118 |
| Jun 26, 2026 | 442.20 | 444.10 | 436.80 | 443.20 | 443.20 | -0.40% | 251 |
| Jun 25, 2026 | 441.10 | 448.70 | 439.40 | 445.00 | 445.00 | -0.07% | 174 |
| Jun 24, 2026 | 449.80 | 454.40 | 445.30 | 445.30 | 445.30 | -1.29% | 153 |
| Jun 23, 2026 | 448.90 | 451.10 | 444.50 | 451.10 | 451.10 | 1.74% | 75 |
| Jun 22, 2026 | 453.80 | 462.20 | 443.40 | 443.40 | 443.40 | -4.03% | 76 |
| Jun 19, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 1.83% | 1 |
| Jun 18, 2026 | 478.80 | 478.80 | 450.20 | 453.70 | 453.70 | -5.60% | 116 |
| Jun 17, 2026 | 476.10 | 480.90 | 473.00 | 480.60 | 480.60 | 1.39% | 57 |
| Jun 16, 2026 | 470.60 | 474.00 | 470.40 | 474.00 | 474.00 | 1.74% | 11 |
| Jun 15, 2026 | 473.90 | 473.90 | 465.90 | 465.90 | 465.90 | -1.96% | 37 |
| Jun 12, 2026 | 482.10 | 482.10 | 475.20 | 475.20 | 475.20 | -1.10% | 84 |
| Jun 11, 2026 | 470.70 | 480.50 | 470.70 | 480.50 | 480.50 | 1.76% | 9 |
| Jun 10, 2026 | 476.40 | 478.10 | 471.20 | 472.20 | 472.20 | 0.68% | 86 |
| Jun 9, 2026 | 469.80 | 469.80 | 467.70 | 469.00 | 469.00 | 1.01% | 14 |
| Jun 8, 2026 | 473.50 | 473.50 | 464.30 | 464.30 | 464.30 | -2.25% | 21 |
| Jun 5, 2026 | 465.20 | 475.80 | 465.20 | 475.00 | 475.00 | 3.60% | 72 |
| Jun 4, 2026 | 456.10 | 459.50 | 454.80 | 458.50 | 458.50 | -0.67% | 105 |
| Jun 3, 2026 | 459.00 | 462.50 | 459.00 | 461.60 | 461.60 | 0.30% | 80 |
| Jun 2, 2026 | 462.40 | 464.70 | 460.20 | 460.20 | 460.20 | -1.41% | 103 |
| Jun 1, 2026 | 483.50 | 483.60 | 466.80 | 466.80 | 466.80 | -1.01% | 131 |
| May 29, 2026 | 468.00 | 482.30 | 468.00 | 473.70 | 471.59 | -0.59% | 13 |
| May 28, 2026 | 479.80 | 481.10 | 476.20 | 476.50 | 474.37 | 0.55% | 197 |
| May 27, 2026 | 480.30 | 480.80 | 473.00 | 473.90 | 471.78 | -0.59% | 29 |
| May 26, 2026 | 481.40 | 481.40 | 473.80 | 476.70 | 474.57 | 0.10% | 95 |
| May 25, 2026 | 487.80 | 489.30 | 476.20 | 476.20 | 474.07 | 0.04% | 23 |
| May 22, 2026 | 477.30 | 479.30 | 475.50 | 476.00 | 473.87 | -0.48% | 40 |
| May 21, 2026 | 477.20 | 478.90 | 474.50 | 478.30 | 476.16 | 0.61% | 43 |
| May 20, 2026 | 480.90 | 480.90 | 475.40 | 475.40 | 473.28 | -0.08% | 29 |
| May 19, 2026 | 476.00 | 477.70 | 475.00 | 475.80 | 473.68 | 1.49% | 24 |
| May 18, 2026 | 465.80 | 470.40 | 463.80 | 468.80 | 466.71 | 0.21% | 103 |
| May 15, 2026 | 470.40 | 474.00 | 467.80 | 467.80 | 465.71 | -0.78% | 67 |
| May 14, 2026 | 472.60 | 474.60 | 469.20 | 471.50 | 469.40 | 0.15% | 57 |
| May 13, 2026 | 476.30 | 476.80 | 466.60 | 470.80 | 468.70 | 0.11% | 236 |
| May 12, 2026 | 466.80 | 471.70 | 466.80 | 470.30 | 468.20 | 0.60% | 72 |
| May 11, 2026 | 465.40 | 467.50 | 465.40 | 467.50 | 465.41 | 0.45% | 10 |
| May 8, 2026 | 469.00 | 469.00 | 465.40 | 465.40 | 463.32 | -0.79% | 22 |
| May 7, 2026 | 480.40 | 482.10 | 469.10 | 469.10 | 467.01 | -0.82% | 205 |
| May 6, 2026 | 475.00 | 480.30 | 471.80 | 473.00 | 470.89 | -0.80% | 133 |
| May 5, 2026 | 487.20 | 487.20 | 476.80 | 476.80 | 474.67 | -2.81% | 204 |