Northrop Grumman Corporation (ETR:NTH)
Germany · Delayed Price · Currency is EUR 462.50
+2.30 (0.50%)
Jun 3, 2026, 3:32 PM CET
ETR:NTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 459.00 | 460.50 | 459.00 | 460.50 | - | 0.07% | 47 |
| 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 |
| May 4, 2026 | 486.10 | 492.60 | 484.10 | 490.60 | 488.41 | 0.12% | 109 |
| Apr 30, 2026 | 489.80 | 493.20 | 488.50 | 490.00 | 487.81 | 0.80% | 17 |
| Apr 29, 2026 | 495.80 | 495.80 | 486.10 | 486.10 | 483.93 | -0.88% | 30 |
| Apr 28, 2026 | 493.40 | 494.70 | 488.70 | 490.40 | 488.21 | -0.39% | 25 |
| Apr 27, 2026 | 491.00 | 495.50 | 487.80 | 492.30 | 490.10 | 0.86% | 18 |
| Apr 24, 2026 | 501.20 | 503.80 | 487.30 | 488.10 | 485.92 | -3.46% | 354 |
| Apr 23, 2026 | 505.60 | 506.80 | 498.60 | 505.60 | 503.34 | -0.24% | 165 |
| Apr 22, 2026 | 521.60 | 524.40 | 506.80 | 506.80 | 504.54 | -3.47% | 751 |
| Apr 21, 2026 | 558.40 | 565.20 | 524.60 | 525.00 | 522.66 | -5.95% | 281 |
| Apr 20, 2026 | 562.40 | 569.00 | 558.20 | 558.20 | 555.71 | -1.59% | 174 |
| Apr 17, 2026 | 573.00 | 573.00 | 567.20 | 567.20 | 564.67 | -0.98% | 13 |
| Apr 16, 2026 | 576.00 | 576.00 | 569.20 | 572.80 | 570.24 | -0.28% | 359 |
| Apr 15, 2026 | 572.00 | 578.40 | 571.80 | 574.40 | 571.84 | -0.31% | 71 |
| Apr 14, 2026 | 578.40 | 578.40 | 575.60 | 576.20 | 573.63 | -0.72% | 58 |
| Apr 13, 2026 | 580.00 | 583.80 | 579.00 | 580.40 | 577.81 | 0.31% | 21 |
| Apr 10, 2026 | 589.60 | 593.60 | 567.80 | 578.60 | 576.02 | -2.33% | 117 |
| Apr 9, 2026 | 580.00 | 593.00 | 579.40 | 592.40 | 589.76 | 0.44% | 50 |
| Apr 8, 2026 | 589.80 | 592.80 | 576.40 | 589.80 | 587.17 | -1.24% | 296 |
| Apr 7, 2026 | 601.80 | 614.60 | 597.00 | 597.20 | 594.53 | -2.48% | 164 |
| Apr 2, 2026 | 608.80 | 612.60 | 607.60 | 612.40 | 609.67 | 1.73% | 16 |
| Apr 1, 2026 | 592.00 | 602.20 | 589.00 | 602.00 | 599.31 | 2.07% | 150 |
| Mar 31, 2026 | 582.20 | 589.80 | 582.20 | 589.80 | 587.17 | -0.34% | 59 |
| Mar 30, 2026 | 587.60 | 591.80 | 586.80 | 591.80 | 589.16 | -0.70% | 47 |
| Mar 27, 2026 | 600.40 | 600.60 | 596.00 | 596.00 | 593.34 | -0.40% | 29 |
| Mar 26, 2026 | 596.00 | 600.40 | 596.00 | 598.40 | 595.73 | 0.67% | 15 |
| Mar 25, 2026 | 588.00 | 596.00 | 587.80 | 594.40 | 591.75 | 0.85% | 84 |
| Mar 24, 2026 | 587.40 | 589.40 | 587.40 | 589.40 | 586.77 | -2.26% | 43 |
| Mar 23, 2026 | 602.80 | 610.00 | 600.00 | 603.00 | 600.31 | -1.95% | 440 |