net digital AG VRL
XETR · Germany · Commercial Services
€26.20-1.80 (-6.43%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €26.20 | -6.43% | €27.60 | €27.60 | €25.00 | 4.87K |
| 2026-09-30 | €28.00 | -2.44% | €28.70 | €29.00 | €27.40 | 1.27K |
| 2026-09-29 | €28.70 | -3.04% | €29.20 | €29.20 | €26.60 | 8.20K |
| 2026-09-28 | €29.60 | +2.07% | €29.00 | €29.60 | €27.10 | 9.46K |
| 2026-09-25 | €29.00 | +17.89% | €25.20 | €29.20 | €25.20 | 10.36K |
| 2026-09-24 | €24.60 | -0.40% | €25.00 | €25.20 | €24.40 | 994 |
| 2026-09-23 | €24.70 | -2.37% | €26.20 | €26.20 | €24.00 | 2.23K |
| 2026-09-22 | €25.30 | +2.02% | €24.50 | €26.00 | €24.40 | 4.51K |
| 2026-09-21 | €24.80 | +4.20% | €24.20 | €26.40 | €23.80 | 14.67K |
| 2026-09-18 | €23.80 | +11.21% | €21.70 | €23.80 | €21.70 | 8.19K |
| 2026-09-17 | €21.40 | +0.94% | €21.40 | €21.60 | €21.00 | 1.23K |
| 2026-09-16 | €21.20 | 0.00% | €21.50 | €22.20 | €21.00 | 2.76K |
| 2026-09-15 | €21.20 | +11.58% | €19.00 | €22.30 | €19.00 | 11.12K |
| 2026-09-14 | €19.00 | -1.81% | €19.35 | €19.35 | €18.75 | 1.55K |
| 2026-09-11 | €19.35 | -0.26% | €19.45 | €19.45 | €19.00 | 755 |
| 2026-09-10 | €19.40 | -0.26% | €19.65 | €19.65 | €19.20 | 547 |
| 2026-09-09 | €19.45 | +4.57% | €18.80 | €19.60 | €18.80 | 6.48K |
| 2026-09-08 | €18.60 | -0.53% | €19.00 | €19.00 | €18.60 | 417 |
| 2026-09-07 | €18.70 | +0.54% | €18.45 | €18.70 | €18.10 | 752 |
| 2026-09-04 | €18.60 | -3.13% | €19.00 | €19.00 | €18.10 | 1.02K |
| 2026-09-03 | €19.20 | +1.59% | €19.30 | €19.70 | €19.05 | 9.58K |
| 2026-09-02 | €18.90 | +6.18% | €18.10 | €18.90 | €18.10 | 1.43K |
| 2026-09-01 | €17.80 | -4.56% | €18.10 | €18.35 | €17.30 | 3.27K |
| 2026-08-31 | €18.65 | -0.27% | €18.80 | €19.00 | €18.10 | 1.87K |
| 2026-08-28 | €18.70 | -0.53% | €18.65 | €18.85 | €18.50 | 634 |
| 2026-08-27 | €18.80 | -1.31% | €18.80 | €19.20 | €18.50 | 1.15K |
| 2026-08-26 | €19.05 | +11.73% | €18.85 | €19.30 | €18.85 | 1.11K |
| 2026-08-25 | €17.05 | +0.29% | €17.20 | €17.20 | €17.05 | 1.22K |
| 2026-08-24 | €17.00 | +1.19% | €16.50 | €17.00 | €16.25 | 1.70K |
| 2026-08-21 | €16.80 | +0.90% | €16.80 | €17.00 | €16.80 | 3.97K |
| 2026-08-20 | €16.65 | -1.48% | €16.65 | €16.65 | €16.65 | 0 |
| 2026-08-19 | €16.90 | 0.00% | €16.50 | €17.00 | €16.20 | 571 |
| 2026-08-18 | €16.90 | +0.90% | €16.90 | €16.90 | €16.90 | 0 |
| 2026-08-17 | €16.75 | -0.89% | €16.70 | €16.80 | €16.70 | 351 |
| 2026-08-14 | €16.90 | -0.29% | €16.80 | €16.90 | €16.80 | 270 |
| 2026-08-13 | €16.95 | -2.31% | €17.00 | €17.00 | €16.95 | 334 |
| 2026-08-12 | €17.35 | +1.46% | €17.00 | €17.35 | €16.70 | 943 |
| 2026-08-11 | €17.10 | -1.44% | €17.00 | €17.10 | €17.00 | 29 |
| 2026-08-10 | €17.35 | +0.87% | €17.20 | €17.45 | €17.20 | 381 |
| 2026-08-07 | €17.20 | -0.86% | €17.00 | €17.20 | €17.00 | 42 |
| 2026-08-06 | €17.35 | +0.87% | €17.40 | €17.40 | €16.60 | 837 |
| 2026-08-05 | €17.20 | -0.58% | €17.45 | €17.50 | €17.00 | 763 |
| 2026-08-04 | €17.30 | +1.76% | €17.25 | €17.30 | €17.25 | 596 |
| 2026-08-03 | €17.00 | +1.19% | €16.85 | €17.30 | €16.80 | 1.88K |
| 2026-07-31 | €16.80 | -2.33% | €17.20 | €17.20 | €16.80 | 507 |
| 2026-07-30 | €17.20 | -1.15% | €17.20 | €17.55 | €17.20 | 901 |
| 2026-07-29 | €17.40 | -3.33% | €17.70 | €17.70 | €17.25 | 1.14K |
| 2026-07-28 | €18.00 | -5.26% | €19.20 | €19.20 | €17.70 | 621 |
| 2026-07-27 | €19.00 | +6.74% | €17.80 | €19.00 | €17.80 | 1.79K |
| 2026-07-24 | €17.80 | +7.55% | €16.60 | €17.80 | €16.60 | 3.02K |
| 2026-07-23 | €16.55 | +1.85% | €16.20 | €16.55 | €16.20 | 840 |
| 2026-07-22 | €16.25 | +1.25% | €16.20 | €16.30 | €15.90 | 1.55K |
| 2026-07-21 | €16.05 | +2.88% | €15.95 | €16.50 | €15.80 | 3.09K |
| 2026-07-20 | €15.60 | +4.70% | €15.10 | €15.85 | €15.10 | 1.79K |
| 2026-07-17 | €14.90 | -0.33% | €14.90 | €15.10 | €14.80 | 962 |
| 2026-07-16 | €14.95 | +3.10% | €14.35 | €15.00 | €14.35 | 1.07K |
| 2026-07-15 | €14.50 | +0.35% | €14.70 | €14.70 | €14.35 | 142 |
| 2026-07-14 | €14.45 | +0.70% | €14.45 | €14.45 | €14.45 | 0 |
| 2026-07-13 | €14.35 | +3.24% | €13.80 | €14.50 | €13.70 | 773 |
| 2026-07-10 | €13.90 | -0.71% | €14.20 | €14.20 | €13.90 | 516 |
| 2026-07-09 | €14.00 | +1.45% | €13.60 | €14.20 | €13.60 | 2.04K |
| 2026-07-08 | €13.80 | -2.47% | €14.00 | €14.20 | €13.60 | 477 |
| 2026-07-07 | €14.15 | 0.00% | €14.00 | €14.35 | €14.00 | 47 |
| 2026-07-06 | €14.15 | -1.05% | €14.60 | €14.60 | €14.15 | 677 |
| 2026-07-03 | €14.30 | -1.04% | €14.60 | €14.65 | €14.30 | 581 |
| 2026-07-02 | €14.45 | -2.03% | €14.80 | €14.80 | €14.40 | 392 |
| 2026-07-01 | €14.75 | -0.34% | €14.70 | €15.00 | €14.60 | 3.44K |
| 2026-06-30 | €14.80 | +2.42% | €14.70 | €15.00 | €14.70 | 365 |
| 2026-06-29 | €14.45 | -1.70% | €14.70 | €14.70 | €14.45 | 52 |
| 2026-06-26 | €14.70 | +1.38% | €15.00 | €15.00 | €14.20 | 1.01K |
| 2026-06-25 | €14.50 | 0.00% | €14.50 | €14.50 | €14.50 | 0 |
| 2026-06-24 | €14.50 | +0.35% | €14.45 | €14.55 | €14.45 | 146 |
| 2026-06-23 | €14.45 | -6.47% | €15.20 | €15.20 | €14.45 | 2.61K |
| 2026-06-22 | €15.45 | -1.28% | €15.40 | €15.50 | €15.00 | 957 |
| 2026-06-19 | €15.65 | -3.40% | €16.00 | €16.00 | €15.50 | 2.15K |
| 2026-06-18 | €16.20 | -0.92% | €16.10 | €16.20 | €16.10 | 1.02K |
| 2026-06-17 | €16.35 | -2.10% | €16.50 | €16.50 | €16.00 | 703 |
| 2026-06-16 | €16.70 | +1.21% | €17.00 | €17.00 | €16.70 | 2.21K |
| 2026-06-15 | €16.50 | -0.90% | €17.05 | €17.05 | €16.30 | 1.57K |
| 2026-06-12 | €16.65 | +8.47% | €15.55 | €17.20 | €15.55 | 4.24K |
| 2026-06-11 | €15.35 | -4.95% | €15.75 | €15.75 | €15.35 | 718 |
| 2026-06-10 | €16.15 | +3.53% | €15.55 | €16.15 | €15.55 | 82 |
| 2026-06-09 | €15.60 | +3.31% | €14.55 | €15.80 | €14.55 | 2.23K |
| 2026-06-08 | €15.10 | +0.67% | €14.80 | €15.15 | €14.80 | 330 |
| 2026-06-05 | €15.00 | +0.67% | €14.75 | €15.20 | €14.75 | 1.10K |
| 2026-06-04 | €14.90 | +1.36% | €14.80 | €15.00 | €14.80 | 399 |
| 2026-06-03 | €14.70 | -5.16% | €15.10 | €15.10 | €14.50 | 1.15K |
| 2026-06-02 | €15.50 | -0.64% | €15.80 | €16.20 | €15.20 | 4.08K |
| 2026-06-01 | €15.60 | -1.27% | €15.60 | €15.80 | €15.60 | 311 |
| 2026-05-29 | €15.80 | -2.47% | €16.00 | €16.00 | €15.80 | 801 |