Northern Trust Corporation (FRA:NT4)
Germany · Delayed Price · Currency is EUR 159.30
-0.55 (-0.34%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:NT4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | - | -0.34% | - |
| Aug 25, 2026 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | 2.53% | - |
| Aug 24, 2026 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 0.23% | - |
| Aug 21, 2026 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | -1.89% | - |
| Aug 20, 2026 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | -2.85% | - |
| Aug 19, 2026 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | -0.34% | - |
| Aug 18, 2026 | 163.75 | 163.75 | 163.75 | 163.75 | 163.75 | -0.61% | - |
| Aug 17, 2026 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | 0.33% | - |
| Aug 14, 2026 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | -0.73% | - |
| Aug 13, 2026 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | 1.88% | - |
| Aug 12, 2026 | 162.35 | 162.35 | 162.35 | 162.35 | 162.35 | 0.06% | - |
| Aug 11, 2026 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | 1.28% | - |
| Aug 10, 2026 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | 0.56% | - |
| Aug 7, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | 0.41% | - |
| Aug 6, 2026 | 158.65 | 158.65 | 158.65 | 158.65 | 158.65 | 0.60% | - |
| Aug 5, 2026 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | -0.35% | - |
| Aug 4, 2026 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | 0.16% | - |
| Aug 3, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.75% | - |
| Jul 31, 2026 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 2.78% | - |
| Jul 30, 2026 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | -1.65% | - |
| Jul 29, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | -0.97% | - |
| Jul 28, 2026 | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | 0.06% | - |
| Jul 27, 2026 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | 0.16% | - |
| Jul 24, 2026 | 155.35 | 158.70 | 155.35 | 158.70 | 158.70 | 2.12% | 100 |
| Jul 23, 2026 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | -4.10% | - |
| Jul 22, 2026 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | 1.06% | - |
| Jul 21, 2026 | 160.35 | 160.35 | 160.35 | 160.35 | 160.35 | -0.37% | - |
| Jul 20, 2026 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | -0.92% | - |
| Jul 17, 2026 | 162.45 | 162.45 | 162.45 | 162.45 | 162.45 | -2.11% | - |
| Jul 16, 2026 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | 1.69% | - |
| Jul 15, 2026 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | -0.21% | - |
| Jul 14, 2026 | 161.30 | 163.55 | 161.30 | 163.55 | 163.55 | 2.86% | 40 |
| Jul 13, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.13% | - |
| Jul 10, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 1.02% | - |
| Jul 9, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | -0.51% | - |
| Jul 8, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.03% | - |
| Jul 7, 2026 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 2.10% | - |
| Jul 6, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | 0.16% | - |
| Jul 3, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | 0.85% | - |
| Jul 2, 2026 | 153.15 | 153.15 | 153.15 | 153.15 | 153.15 | 0.96% | - |
| Jul 1, 2026 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | -0.91% | - |
| Jun 30, 2026 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | 0.62% | - |
| Jun 29, 2026 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | -0.33% | - |
| Jun 26, 2026 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | -0.52% | - |
| Jun 25, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | -0.90% | - |
| Jun 24, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | 2.04% | - |
| Jun 23, 2026 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | 1.61% | - |
| Jun 22, 2026 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | 0.13% | - |
| 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% | - |