Northern Trust Corporation (FRA:NT4)
Germany · Delayed Price · Currency is EUR 149.35
+0.20 (0.13%)
Last updated: Jun 22, 2026, 8:00 AM CET
FRA:NT4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 136.05 | 136.05 | 136.05 | 136.05 | 135.40 | -1.63% | - |
| May 7, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 137.64 | 0.47% | - |
| May 6, 2026 | 137.65 | 137.65 | 137.65 | 137.65 | 136.99 | 0.04% | - |
| May 5, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 136.94 | -1.47% | - |
| May 4, 2026 | 139.65 | 139.65 | 139.65 | 139.65 | 138.98 | -0.50% | - |
| Apr 30, 2026 | 140.35 | 140.35 | 140.35 | 140.35 | 139.68 | -1.40% | - |
| Apr 29, 2026 | 142.35 | 142.35 | 142.35 | 142.35 | 141.67 | -0.18% | - |
| Apr 28, 2026 | 142.60 | 142.60 | 142.60 | 142.60 | 141.92 | 2.37% | - |
| Apr 27, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 138.63 | -1.24% | - |
| Apr 24, 2026 | 141.50 | 141.50 | 141.05 | 141.05 | 140.38 | -0.95% | 26 |
| Apr 23, 2026 | 142.40 | 142.40 | 142.40 | 142.40 | 141.72 | -2.57% | - |
| Apr 22, 2026 | 146.15 | 146.15 | 146.15 | 146.15 | 145.45 | 8.50% | - |
| Apr 21, 2026 | 134.70 | 134.70 | 134.70 | 134.70 | 134.06 | 0.26% | - |
| Apr 20, 2026 | 134.35 | 134.35 | 134.35 | 134.35 | 133.71 | 1.40% | - |
| Apr 17, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 131.87 | 0.15% | - |
| Apr 16, 2026 | 132.30 | 132.30 | 132.30 | 132.30 | 131.67 | 0.15% | - |
| Apr 15, 2026 | 132.10 | 132.10 | 132.10 | 132.10 | 131.47 | 0.99% | - |
| Apr 14, 2026 | 130.80 | 130.80 | 130.80 | 130.80 | 130.17 | 1.00% | - |
| Apr 13, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 128.88 | -0.69% | - |
| Apr 10, 2026 | 130.40 | 130.40 | 130.40 | 130.40 | 129.78 | 0.42% | - |