Northern Trust Corporation (FRA:NT4)
Germany · Delayed Price · Currency is EUR 143.65
+1.85 (1.30%)
Last updated: Jun 2, 2026, 8:20 AM CET
FRA:NT4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | 1.30% | - |
| Jun 1, 2026 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | -1.46% | - |
| May 29, 2026 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | -0.93% | - |
| May 28, 2026 | 143.80 | 145.25 | 143.80 | 145.25 | 145.25 | -0.17% | 3 |
| May 27, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 0.76% | - |
| May 26, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | -0.21% | - |
| May 25, 2026 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | 0.80% | - |
| May 22, 2026 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | 1.09% | - |
| May 21, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.25% | - |
| May 20, 2026 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | 0.53% | - |
| May 19, 2026 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | 0.90% | - |
| May 18, 2026 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | 0.11% | - |
| May 15, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 0.72% | - |
| May 14, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0.40% | - |
| May 13, 2026 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | 0.55% | - |
| May 12, 2026 | 135.90 | 137.20 | 135.90 | 137.20 | 137.20 | 0.99% | 108 |
| May 11, 2026 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | -0.15% | - |
| May 8, 2026 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | -1.63% | - |
| May 7, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | 0.47% | - |
| May 6, 2026 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | 0.04% | - |
| May 5, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | -1.47% | - |
| May 4, 2026 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | -0.50% | - |
| Apr 30, 2026 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | -1.40% | - |
| Apr 29, 2026 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | -0.18% | - |
| Apr 28, 2026 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | 2.37% | - |
| Apr 27, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | -1.24% | - |
| Apr 24, 2026 | 141.50 | 141.50 | 141.05 | 141.05 | 141.05 | -0.95% | 26 |
| 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 | - | - |