Northern Trust Corporation (FRA:NT4)
Germany · Delayed Price · Currency is EUR 162.45
-3.50 (-2.11%)
At close: Jul 17, 2026
FRA:NT4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 162.45 | 162.45 | 162.45 | 162.45 | 162.45 | -2.11% | - |
| Jul 16, 2026 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | 1.69% | - |
| Jul 15, 2026 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | -0.21% | - |
| Jul 14, 2026 | 161.30 | 163.55 | 161.30 | 163.55 | 163.55 | 2.86% | 40 |
| Jul 13, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.13% | - |
| Jul 10, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 1.02% | - |
| Jul 9, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | -0.51% | - |
| Jul 8, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.03% | - |
| Jul 7, 2026 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 2.10% | - |
| Jul 6, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | 0.16% | - |
| Jul 3, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | 0.85% | - |
| Jul 2, 2026 | 153.15 | 153.15 | 153.15 | 153.15 | 153.15 | 0.96% | - |
| Jul 1, 2026 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | -0.91% | - |
| Jun 30, 2026 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | 0.62% | - |
| Jun 29, 2026 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | -0.33% | - |
| Jun 26, 2026 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | -0.52% | - |
| Jun 25, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | -0.90% | - |
| Jun 24, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | 2.04% | - |
| Jun 23, 2026 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | 1.61% | - |
| Jun 22, 2026 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | 0.13% | - |
| Jun 19, 2026 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | -2.00% | - |
| Jun 18, 2026 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | 1.16% | - |
| Jun 17, 2026 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | 1.45% | - |
| Jun 16, 2026 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | -1.95% | - |
| Jun 15, 2026 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | 0.13% | - |
| Jun 12, 2026 | 146.70 | 151.05 | 146.70 | 151.05 | 151.05 | 5.04% | 20 |
| Jun 11, 2026 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | -1.81% | - |
| Jun 10, 2026 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | 0.10% | - |
| Jun 9, 2026 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | -0.71% | - |
| Jun 8, 2026 | 147.35 | 147.35 | 147.35 | 147.35 | 147.35 | 0.31% | - |
| Jun 5, 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | 2.54% | - |
| Jun 4, 2026 | 143.95 | 143.95 | 143.95 | 143.95 | 143.26 | -0.96% | - |
| Jun 3, 2026 | 145.35 | 145.35 | 145.35 | 145.35 | 144.66 | 1.18% | - |
| Jun 2, 2026 | 143.65 | 143.65 | 143.65 | 143.65 | 142.96 | 1.30% | - |
| Jun 1, 2026 | 141.80 | 141.80 | 141.80 | 141.80 | 141.12 | -1.46% | - |
| May 29, 2026 | 143.90 | 143.90 | 143.90 | 143.90 | 143.21 | -0.93% | - |
| May 28, 2026 | 143.80 | 145.25 | 143.80 | 145.25 | 144.56 | -0.17% | 3 |
| May 27, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 144.80 | 0.76% | - |
| May 26, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 143.71 | -0.21% | - |
| May 25, 2026 | 144.70 | 144.70 | 144.70 | 144.70 | 144.01 | 0.80% | - |
| May 22, 2026 | 143.55 | 143.55 | 143.55 | 143.55 | 142.86 | 1.09% | - |
| May 21, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 141.32 | 0.25% | - |
| May 20, 2026 | 141.65 | 141.65 | 141.65 | 141.65 | 140.97 | 0.53% | - |
| May 19, 2026 | 140.90 | 140.90 | 140.90 | 140.90 | 140.23 | 0.90% | - |
| May 18, 2026 | 139.65 | 139.65 | 139.65 | 139.65 | 138.98 | 0.11% | - |
| May 15, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 138.83 | 0.72% | - |
| May 14, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 137.84 | 0.40% | - |
| May 13, 2026 | 137.95 | 137.95 | 137.95 | 137.95 | 137.29 | 0.55% | - |
| May 12, 2026 | 135.90 | 137.20 | 135.90 | 137.20 | 136.54 | 0.99% | 108 |
| May 11, 2026 | 135.85 | 135.85 | 135.85 | 135.85 | 135.20 | -0.15% | - |