NorCom Information Technology GmbH & Co. KGaA NC5A
XETR · Germany · Technology Services
€1.25-0.01 (-0.95%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.26 | +1.45% | €1.29 | €1.29 | €1.22 | 39 |
| 2026-09-29 | €1.24 | -4.91% | €1.30 | €1.30 | €1.24 | 2.12K |
| 2026-09-28 | €1.30 | +0.15% | €1.30 | €1.30 | €1.30 | 7 |
| 2026-09-25 | €1.30 | +0.15% | €1.31 | €1.31 | €1.30 | 0 |
| 2026-09-24 | €1.30 | +3.83% | €1.24 | €1.30 | €1.24 | 9 |
| 2026-09-23 | €1.25 | -0.16% | €1.25 | €1.25 | €1.25 | 0 |
| 2026-09-22 | €1.25 | +0.16% | €1.31 | €1.32 | €1.25 | 1.43K |
| 2026-09-21 | €1.25 | +0.16% | €1.25 | €1.25 | €1.25 | 0 |
| 2026-09-18 | €1.25 | -3.10% | €1.34 | €1.34 | €1.24 | 2.01K |
| 2026-09-17 | €1.29 | 0.00% | €1.29 | €1.29 | €1.29 | 0 |
| 2026-09-16 | €1.29 | -3.59% | €1.34 | €1.34 | €1.29 | 0 |
| 2026-09-15 | €1.34 | +1.21% | €1.34 | €1.34 | €1.34 | 5 |
| 2026-09-14 | €1.32 | +1.54% | €1.32 | €1.32 | €1.32 | 0 |
| 2026-09-11 | €1.30 | +3.50% | €1.31 | €1.35 | €1.26 | 392 |
| 2026-09-10 | €1.26 | -6.54% | €1.37 | €1.37 | €1.26 | 2.01K |
| 2026-09-09 | €1.35 | 0.00% | €1.37 | €1.50 | €1.35 | 5 |
| 2026-09-08 | €1.35 | +3.54% | €1.37 | €1.37 | €1.35 | 10 |
| 2026-09-07 | €1.30 | -3.42% | €1.37 | €1.37 | €1.30 | 615 |
| 2026-09-04 | €1.35 | 0.00% | €1.35 | €1.35 | €1.35 | 0 |
| 2026-09-03 | €1.35 | 0.00% | €1.35 | €1.35 | €1.35 | 0 |
| 2026-09-02 | €1.35 | -3.72% | €1.30 | €1.35 | €1.30 | 244 |
| 2026-09-01 | €1.40 | +3.86% | €1.39 | €1.40 | €1.39 | 1.69K |
| 2026-08-31 | €1.35 | 0.00% | €1.39 | €1.39 | €1.30 | 72 |
| 2026-08-28 | €1.35 | +0.45% | €1.35 | €1.35 | €1.35 | 0 |
| 2026-08-27 | €1.34 | -3.60% | €1.31 | €1.34 | €1.31 | 3.68K |
| 2026-08-26 | €1.39 | +6.92% | €1.30 | €1.39 | €1.30 | 40 |
| 2026-08-25 | €1.30 | -3.13% | €1.30 | €1.30 | €1.30 | 1.80K |
| 2026-08-24 | €1.34 | -0.89% | €1.40 | €1.40 | €1.34 | 2 |
| 2026-08-21 | €1.35 | -1.17% | €1.35 | €1.35 | €1.35 | 0 |
| 2026-08-20 | €1.37 | -1.15% | €1.37 | €1.37 | €1.37 | 0 |
| 2026-08-19 | €1.39 | +3.43% | €1.39 | €1.39 | €1.39 | 0 |
| 2026-08-18 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-08-17 | €1.34 | -3.46% | €1.34 | €1.34 | €1.34 | 423 |
| 2026-08-14 | €1.39 | +1.17% | €1.35 | €1.39 | €1.35 | 90 |
| 2026-08-13 | €1.37 | +0.15% | €1.37 | €1.37 | €1.37 | 0 |
| 2026-08-12 | €1.37 | -3.39% | €1.37 | €1.37 | €1.37 | 118 |
| 2026-08-11 | €1.42 | +0.14% | €1.46 | €1.46 | €1.37 | 155 |
| 2026-08-10 | €1.42 | -0.28% | €1.42 | €1.42 | €1.42 | 0 |
| 2026-08-07 | €1.42 | -0.84% | €1.38 | €1.44 | €1.38 | 505 |
| 2026-08-06 | €1.43 | -1.24% | €1.43 | €1.43 | €1.43 | 0 |
| 2026-08-05 | €1.45 | -0.14% | €1.40 | €1.50 | €1.40 | 30 |
| 2026-08-04 | €1.45 | +5.22% | €1.42 | €1.47 | €1.42 | 346 |
| 2026-08-03 | €1.38 | +2.07% | €1.29 | €1.38 | €1.29 | 3 |
| 2026-07-31 | €1.35 | -1.74% | €1.35 | €1.35 | €1.35 | 0 |
| 2026-07-30 | €1.38 | +0.29% | €1.38 | €1.38 | €1.38 | 0 |
| 2026-07-29 | €1.37 | -3.38% | €1.37 | €1.37 | €1.37 | 63 |
| 2026-07-28 | €1.42 | -3.40% | €1.42 | €1.42 | €1.42 | 2.00K |
| 2026-07-27 | €1.47 | +1.38% | €1.45 | €1.52 | €1.45 | 626 |
| 2026-07-24 | €1.45 | 0.00% | €1.42 | €1.45 | €1.42 | 5 |
| 2026-07-23 | €1.45 | -1.36% | €1.45 | €1.45 | €1.45 | 0 |
| 2026-07-22 | €1.47 | +3.52% | €1.42 | €1.47 | €1.42 | 2 |
| 2026-07-21 | €1.42 | -0.84% | €1.42 | €1.42 | €1.42 | 1.05K |
| 2026-07-20 | €1.43 | 0.00% | €1.43 | €1.43 | €1.43 | 0 |
| 2026-07-17 | €1.43 | -10.39% | €1.50 | €1.60 | €1.38 | 2.05K |
| 2026-07-16 | €1.60 | -0.12% | €1.60 | €1.60 | €1.60 | 0 |
| 2026-07-15 | €1.60 | -0.50% | €1.55 | €1.65 | €1.55 | 85 |
| 2026-07-14 | €1.61 | -6.40% | €1.61 | €1.61 | €1.61 | 11 |
| 2026-07-13 | €1.72 | +10.84% | €1.75 | €1.78 | €1.63 | 3.77K |
| 2026-07-10 | €1.55 | +4.73% | €1.55 | €1.55 | €1.55 | 3 |
| 2026-07-09 | €1.48 | +5.71% | €1.40 | €1.48 | €1.40 | 45 |
| 2026-07-08 | €1.40 | -2.91% | €1.39 | €1.40 | €1.39 | 118 |
| 2026-07-07 | €1.44 | +9.24% | €1.40 | €1.48 | €1.29 | 2.44K |
| 2026-07-06 | €1.32 | +3.45% | €1.34 | €1.34 | €1.27 | 3.17K |
| 2026-07-03 | €1.28 | -17.36% | €1.50 | €1.50 | €1.23 | 3.23K |
| 2026-07-02 | €1.54 | +1.85% | €1.59 | €1.59 | €1.54 | 20 |
| 2026-07-01 | €1.52 | -0.92% | €1.52 | €1.52 | €1.52 | 0 |
| 2026-06-30 | €1.53 | -0.65% | €1.49 | €1.56 | €1.49 | 400 |
| 2026-06-29 | €1.54 | 0.00% | €1.59 | €1.59 | €1.54 | 23 |
| 2026-06-26 | €1.54 | +0.92% | €1.54 | €1.54 | €1.54 | 0 |
| 2026-06-25 | €1.53 | -1.42% | €1.68 | €1.68 | €1.51 | 2.93K |
| 2026-06-24 | €1.55 | -6.30% | €1.49 | €1.59 | €1.49 | 23 |
| 2026-06-23 | €1.65 | +1.10% | €1.68 | €1.69 | €1.62 | 150 |
| 2026-06-22 | €1.63 | 0.00% | €1.52 | €1.65 | €1.52 | 1.07K |
| 2026-06-19 | €1.63 | -2.04% | €1.63 | €1.63 | €1.63 | 126 |
| 2026-06-18 | €1.67 | -2.57% | €1.64 | €1.67 | €1.63 | 1.78K |
| 2026-06-17 | €1.71 | +3.13% | €1.67 | €1.76 | €1.66 | 473 |
| 2026-06-16 | €1.66 | +1.47% | €1.67 | €1.67 | €1.66 | 2 |
| 2026-06-15 | €1.64 | +0.49% | €1.63 | €1.64 | €1.63 | 3 |
| 2026-06-12 | €1.63 | -1.33% | €1.59 | €1.63 | €1.59 | 1.49K |
| 2026-06-11 | €1.65 | -2.25% | €1.60 | €1.65 | €1.60 | 160 |
| 2026-06-10 | €1.69 | +4.20% | €1.72 | €1.72 | €1.66 | 10 |
| 2026-06-09 | €1.62 | +0.62% | €1.60 | €1.62 | €1.60 | 500 |
| 2026-06-08 | €1.61 | -2.19% | €1.65 | €1.65 | €1.61 | 68 |
| 2026-06-05 | €1.65 | +0.49% | €1.65 | €1.65 | €1.65 | 0 |
| 2026-06-04 | €1.64 | -0.61% | €1.70 | €1.70 | €1.62 | 445 |
| 2026-06-03 | €1.65 | -0.96% | €1.72 | €1.74 | €1.62 | 262 |
| 2026-06-02 | €1.66 | +0.60% | €1.66 | €1.66 | €1.66 | 0 |
| 2026-06-01 | €1.65 | +2.10% | €1.63 | €1.65 | €1.63 | 13 |
| 2026-05-29 | €1.62 | -6.36% | €1.62 | €1.62 | €1.62 | 139 |
| 2026-05-28 | €1.73 | +2.61% | €1.74 | €1.76 | €1.73 | 1.45K |