Northern Trust Corporation (FRA:NT4)
Germany · Delayed Price · Currency is EUR 119.00
-1.00 (-0.83%)
At close: Mar 27, 2026
FRA:NT4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Mar 26, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Mar 25, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1.68% | - |
| Mar 24, 2026 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 2.59% | 197 |
| Mar 23, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| Mar 20, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Mar 19, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.68% | - |
| Mar 18, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Mar 17, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | - |
| Mar 16, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | - |
| Mar 13, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.65% | - |
| Mar 12, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1.68% | - |
| Mar 11, 2026 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 0.85% | 2 |
| Mar 10, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | - | 35 |
| Mar 9, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -4.07% | - |
| Mar 6, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Mar 5, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.31 | 2.48% | - |
| Mar 4, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.32 | -1.63% | - |
| Mar 3, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.31 | 2.50% | - |
| Mar 2, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.33 | -3.23% | - |
| Feb 27, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.31 | 0.81% | - |
| Feb 26, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.31 | 3.36% | - |
| Feb 25, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.34 | - | - |
| Feb 24, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.34 | -1.65% | - |
| Feb 23, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.32 | -1.63% | - |
| Feb 20, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.31 | -1.60% | - |
| Feb 19, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.30 | 0.81% | - |
| Feb 18, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.31 | 1.64% | - |
| Feb 17, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.32 | -0.81% | - |
| Feb 16, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.31 | 1.65% | - |
| Feb 13, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.32 | -1.63% | - |
| Feb 12, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.31 | -0.81% | - |
| Feb 11, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.31 | -4.62% | - |
| Feb 10, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.27 | 2.36% | - |
| Feb 9, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.29 | 2.42% | - |
| Feb 6, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.31 | -2.36% | - |
| Feb 5, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.29 | 0.79% | - |
| Feb 4, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.30 | -1.56% | - |
| Feb 3, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.29 | 2.40% | - |
| Feb 2, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.30 | - | - |
| Jan 30, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.30 | 0.81% | - |
| Jan 29, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.31 | - | - |
| Jan 28, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.31 | -1.59% | - |
| Jan 27, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.30 | 1.61% | 35 |
| Jan 26, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.31 | -4.62% | - |
| Jan 23, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.27 | 5.69% | - |
| Jan 22, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.31 | 1.65% | - |
| Jan 21, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.32 | -1.63% | - |
| Jan 20, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.31 | -0.81% | - |
| Jan 19, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.31 | -1.59% | 55 |