Northern Trust Corporation (FRA:NT4)
Germany · Delayed Price · Currency is EUR 153.80
+0.15 (0.10%)
At close: Sep 18, 2026
FRA:NT4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 164.20 | 164.20 | 164.20 | 164.20 | 163.41 | -0.73% | - |
| Aug 13, 2026 | 165.40 | 165.40 | 165.40 | 165.40 | 164.61 | 1.88% | - |
| Aug 12, 2026 | 162.35 | 162.35 | 162.35 | 162.35 | 161.57 | 0.06% | - |
| Aug 11, 2026 | 162.25 | 162.25 | 162.25 | 162.25 | 161.47 | 1.28% | - |
| Aug 10, 2026 | 160.20 | 160.20 | 160.20 | 160.20 | 159.43 | 0.56% | - |
| Aug 7, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | 158.54 | 0.41% | - |
| Aug 6, 2026 | 158.65 | 158.65 | 158.65 | 158.65 | 157.89 | 0.60% | - |
| Aug 5, 2026 | 157.70 | 157.70 | 157.70 | 157.70 | 156.94 | -0.35% | - |
| Aug 4, 2026 | 158.25 | 158.25 | 158.25 | 158.25 | 157.49 | 0.16% | - |
| Aug 3, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.24 | -0.75% | - |
| Jul 31, 2026 | 159.20 | 159.20 | 159.20 | 159.20 | 158.44 | 2.78% | - |
| Jul 30, 2026 | 154.90 | 154.90 | 154.90 | 154.90 | 154.16 | -1.65% | - |
| Jul 29, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 156.74 | -0.97% | - |
| Jul 28, 2026 | 159.05 | 159.05 | 159.05 | 159.05 | 158.29 | 0.06% | - |
| Jul 27, 2026 | 158.95 | 158.95 | 158.95 | 158.95 | 158.19 | 0.16% | - |
| Jul 24, 2026 | 155.35 | 158.70 | 155.35 | 158.70 | 157.94 | 2.12% | 100 |
| Jul 23, 2026 | 155.40 | 155.40 | 155.40 | 155.40 | 154.65 | -4.10% | - |
| Jul 22, 2026 | 162.05 | 162.05 | 162.05 | 162.05 | 161.27 | 1.06% | - |
| Jul 21, 2026 | 160.35 | 160.35 | 160.35 | 160.35 | 159.58 | -0.37% | - |
| Jul 20, 2026 | 160.95 | 160.95 | 160.95 | 160.95 | 160.18 | -0.92% | - |
| Jul 17, 2026 | 162.45 | 162.45 | 162.45 | 162.45 | 161.67 | -2.11% | - |
| Jul 16, 2026 | 165.95 | 165.95 | 165.95 | 165.95 | 165.15 | 1.69% | - |
| Jul 15, 2026 | 163.20 | 163.20 | 163.20 | 163.20 | 162.42 | -0.21% | - |
| Jul 14, 2026 | 161.30 | 163.55 | 161.30 | 163.55 | 162.77 | 2.86% | 40 |
| Jul 13, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 158.24 | 0.13% | - |