Northern Trust Corporation (FRA:NT4)
Germany · Delayed Price · Currency is EUR 142.40
-3.75 (-2.57%)
At close: Apr 23, 2026
FRA:NT4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | -2.57% | - |
| Apr 22, 2026 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | 8.50% | - |
| Apr 21, 2026 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | 0.26% | - |
| Apr 20, 2026 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | 1.40% | - |
| Apr 17, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0.15% | - |
| Apr 16, 2026 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 0.15% | - |
| Apr 15, 2026 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | 0.99% | - |
| Apr 14, 2026 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | 1.00% | - |
| Apr 13, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | -0.69% | - |
| Apr 10, 2026 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | 0.42% | - |
| Apr 9, 2026 | 129.80 | 129.85 | 129.80 | 129.85 | 129.85 | 2.53% | 50 |
| Apr 8, 2026 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | 0.76% | - |
| Apr 7, 2026 | 123.65 | 125.70 | 123.65 | 125.70 | 125.70 | 2.20% | 50 |
| Apr 2, 2026 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 1.65% | 2 |
| Apr 1, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1.68% | - |
| Mar 31, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1.71% | - |
| Mar 30, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.68% | - |
| 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% | - |