Northern Trust Corporation (FRA:NT4)
Germany · Delayed Price · Currency is EUR 146.25
-0.45 (-0.31%)
Last updated: Oct 22, 2026, 8:05 AM CEST
FRA:NT4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | 0.68% | - |
| Oct 22, 2026 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | -0.31% | - |
| Oct 21, 2026 | 147.35 | 147.35 | 146.70 | 146.70 | 146.70 | 0.93% | 41 |
| Oct 20, 2026 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | -1.82% | - |
| Oct 19, 2026 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | 0.89% | - |
| Oct 16, 2026 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | 2.30% | - |
| Oct 15, 2026 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | -3.47% | - |
| Oct 14, 2026 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | -0.93% | - |
| Oct 13, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.20% | - |
| Oct 12, 2026 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | -0.03% | - |
| Oct 9, 2026 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | 0.37% | - |
| Oct 8, 2026 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | -0.67% | - |
| Oct 7, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | -0.96% | - |
| Oct 6, 2026 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | -0.49% | - |
| Oct 5, 2026 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | 1.57% | - |
| Oct 2, 2026 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | -0.03% | - |
| Oct 1, 2026 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | -0.40% | - |
| Sep 30, 2026 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | -1.21% | - |
| Sep 29, 2026 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | -0.26% | - |
| Sep 28, 2026 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | -0.03% | - |
| Sep 25, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.89% | - |
| Sep 24, 2026 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | 0.40% | - |
| Sep 23, 2026 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | -2.83% | - |
| Sep 22, 2026 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | 0.36% | - |
| Sep 21, 2026 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | 0.72% | - |
| Sep 18, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | 0.10% | - |
| Sep 17, 2026 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | -0.45% | - |
| Sep 16, 2026 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | 0.13% | - |
| Sep 15, 2026 | 156.55 | 156.55 | 154.15 | 154.15 | 154.15 | -4.82% | 15 |
| Sep 14, 2026 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | 0.72% | - |
| Sep 11, 2026 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | 1.77% | - |
| Sep 10, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.25% | - |
| Sep 9, 2026 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | -0.56% | - |
| Sep 8, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | -0.47% | - |
| Sep 7, 2026 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | 0.06% | - |
| Sep 4, 2026 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | 1.79% | - |
| Sep 3, 2026 | 157.90 | 157.90 | 157.90 | 157.90 | 157.14 | 0.64% | - |
| Sep 2, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 156.15 | -1.51% | - |
| Sep 1, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | 158.54 | -0.65% | - |
| Aug 31, 2026 | 160.35 | 160.35 | 160.35 | 160.35 | 159.58 | 0.85% | - |
| Aug 28, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 158.24 | -1.06% | - |
| Aug 27, 2026 | 160.70 | 160.70 | 160.70 | 160.70 | 159.93 | 0.88% | - |
| Aug 26, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | 158.54 | -0.34% | - |
| Aug 25, 2026 | 159.85 | 159.85 | 159.85 | 159.85 | 159.08 | 2.53% | - |
| Aug 24, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.15 | 0.23% | - |
| Aug 21, 2026 | 155.55 | 155.55 | 155.55 | 155.55 | 154.80 | -1.89% | - |
| Aug 20, 2026 | 158.55 | 158.55 | 158.55 | 158.55 | 157.79 | -2.85% | - |
| Aug 19, 2026 | 163.20 | 163.20 | 163.20 | 163.20 | 162.42 | -0.34% | - |
| Aug 18, 2026 | 163.75 | 163.75 | 163.75 | 163.75 | 162.96 | -0.61% | - |
| Aug 17, 2026 | 164.75 | 164.75 | 164.75 | 164.75 | 163.96 | 0.33% | - |