NÜRNBERGER Beteiligungs-AG (ETR:NBG6)
Germany
· Delayed Price · Currency is EUR 120.00
0.00 (0.00%)
At close: Mar 6, 2026
ETR:NBG6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 125 |
| Mar 5, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 58 |
| Mar 4, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 10 |
| Mar 3, 2026 | 120.50 | 120.50 | 119.50 | 120.00 | 120.00 | -0.83% | 90 |
| Mar 2, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 0.83% | 10 |
| Feb 27, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.41% | 1,064 |
| Feb 26, 2026 | 119.50 | 120.50 | 119.50 | 120.50 | 120.50 | 0.42% | 992 |
| Feb 25, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.41% | 403 |
| Feb 24, 2026 | 120.00 | 120.50 | 120.00 | 120.50 | 120.50 | 0.42% | 720 |
| Feb 23, 2026 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | -0.41% | 24 |
| Feb 20, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 0.42% | - |
| Feb 19, 2026 | 119.50 | 120.50 | 119.50 | 120.00 | 120.00 | - | 70 |
| Feb 18, 2026 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | - | 202 |
| Feb 17, 2026 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | 0.42% | 63 |
| Feb 16, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | -0.42% | 27 |
| Feb 13, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Feb 12, 2026 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | -0.41% | 27 |
| Feb 11, 2026 | 120.00 | 120.50 | 120.00 | 120.50 | 120.50 | - | 6,585 |
| Feb 10, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - | - |
| Feb 9, 2026 | 120.00 | 120.50 | 120.00 | 120.50 | 120.50 | - | 175 |
| Feb 6, 2026 | 120.00 | 120.50 | 120.00 | 120.50 | 120.50 | - | 631 |
| Feb 5, 2026 | 120.00 | 120.50 | 120.00 | 120.50 | 120.50 | - | 822 |
| Feb 4, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 0.42% | - |
| Feb 3, 2026 | 120.50 | 120.50 | 120.00 | 120.00 | 120.00 | -0.41% | 11 |
| Feb 2, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 0.42% | 1 |
| Jan 30, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 98 |
| Jan 29, 2026 | 120.50 | 120.50 | 120.00 | 120.00 | 120.00 | - | 14 |
| Jan 28, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 14 |
| Jan 27, 2026 | 120.00 | 120.50 | 120.00 | 120.00 | 120.00 | -0.41% | 187 |
| Jan 26, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 0.42% | - |
| Jan 23, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.41% | 344 |
| Jan 22, 2026 | 120.00 | 120.50 | 120.00 | 120.50 | 120.50 | - | 4 |
| Jan 21, 2026 | 120.50 | 120.50 | 120.00 | 120.50 | 120.50 | 0.42% | 48 |
| Jan 20, 2026 | 120.00 | 120.50 | 120.00 | 120.00 | 120.00 | - | 260 |
| Jan 19, 2026 | 120.00 | 120.50 | 120.00 | 120.00 | 120.00 | -0.41% | 14 |
| Jan 16, 2026 | 120.00 | 120.50 | 120.00 | 120.50 | 120.50 | - | 7 |
| Jan 15, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 0.42% | 44 |
| Jan 14, 2026 | 120.00 | 120.50 | 120.00 | 120.00 | 120.00 | - | 98 |
| Jan 13, 2026 | 120.00 | 120.50 | 120.00 | 120.00 | 120.00 | - | 449 |
| Jan 12, 2026 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | -0.83% | 111 |
| Jan 9, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | - | 104 |
| Jan 8, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 0.41% | 371 |
| Jan 7, 2026 | 120.00 | 121.00 | 120.00 | 120.50 | 120.50 | -0.41% | 46 |
| Jan 6, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | - | 9 |
| Jan 5, 2026 | 120.00 | 121.00 | 119.50 | 121.00 | 121.00 | 0.83% | 370 |
| Jan 2, 2026 | 120.50 | 121.00 | 120.00 | 120.00 | 120.00 | -0.41% | 72 |
| Dec 30, 2025 | 120.00 | 120.50 | 120.00 | 120.50 | 120.50 | 0.42% | 111 |
| Dec 29, 2025 | 120.50 | 120.50 | 120.00 | 120.00 | 120.00 | - | 954 |
| Dec 23, 2025 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | - | 1,334 |
| Dec 22, 2025 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | - | 202 |
| Dec 19, 2025 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | -0.41% | 233 |
| Dec 18, 2025 | 119.50 | 120.50 | 119.50 | 120.50 | 120.50 | - | 77 |
| Dec 17, 2025 | 119.50 | 120.50 | 119.50 | 120.50 | 120.50 | - | 323 |
| Dec 16, 2025 | 120.00 | 120.50 | 119.50 | 120.50 | 120.50 | - | 28 |
| Dec 15, 2025 | 121.00 | 121.00 | 119.50 | 120.50 | 120.50 | 0.42% | 670 |
| Dec 12, 2025 | 120.00 | 121.00 | 119.50 | 120.00 | 120.00 | -0.41% | 64 |
| Dec 11, 2025 | 120.50 | 121.00 | 119.50 | 120.50 | 120.50 | 0.42% | 838 |
| Dec 10, 2025 | 121.00 | 121.50 | 119.50 | 120.00 | 120.00 | - | 1,724 |
| Dec 9, 2025 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | - | 339 |
| Dec 8, 2025 | 120.00 | 120.50 | 120.00 | 120.00 | 120.00 | -0.41% | 471 |
| Dec 5, 2025 | 120.00 | 120.50 | 119.50 | 120.50 | 120.50 | 0.84% | 623 |
| Dec 4, 2025 | 119.50 | 120.50 | 119.50 | 119.50 | 119.50 | -0.42% | 1,496 |
| Dec 3, 2025 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | -0.41% | 289 |
| Dec 2, 2025 | 120.00 | 120.50 | 120.00 | 120.50 | 120.50 | -0.41% | 56 |
| Dec 1, 2025 | 120.00 | 121.00 | 119.50 | 121.00 | 121.00 | 0.83% | 2,376 |
| Nov 28, 2025 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | - | 975 |
| Nov 27, 2025 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | - | 179 |
| Nov 26, 2025 | 121.00 | 121.50 | 120.00 | 120.00 | 120.00 | -1.23% | 9,089 |
| Nov 25, 2025 | 120.00 | 121.50 | 119.50 | 121.50 | 121.50 | 0.41% | 1,668 |
| Nov 24, 2025 | 120.00 | 121.50 | 119.50 | 121.00 | 121.00 | 0.83% | 1,812 |
| Nov 21, 2025 | 120.00 | 121.00 | 119.50 | 120.00 | 120.00 | - | 6,979 |
| Nov 20, 2025 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | - | 689 |
| Nov 19, 2025 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | - | 1,419 |
| Nov 18, 2025 | 120.00 | 120.00 | 119.50 | 120.00 | 120.00 | - | 11,799 |
| Nov 17, 2025 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | - | 2,764 |
| Nov 14, 2025 | 120.50 | 120.50 | 119.50 | 120.00 | 120.00 | -0.41% | 9,907 |
| Nov 13, 2025 | 120.50 | 120.50 | 119.50 | 120.50 | 120.50 | - | 2,921 |
| Nov 12, 2025 | 120.50 | 120.50 | 120.00 | 120.50 | 120.50 | - | 1,466 |
| Nov 11, 2025 | 120.00 | 120.50 | 119.50 | 120.50 | 120.50 | - | 1,909 |
| Nov 10, 2025 | 120.00 | 120.50 | 119.50 | 120.50 | 120.50 | 0.42% | 8,507 |
| Nov 7, 2025 | 120.50 | 120.50 | 119.50 | 120.00 | 120.00 | -0.41% | 6,632 |
| Nov 6, 2025 | 120.00 | 120.50 | 119.50 | 120.50 | 120.50 | 0.42% | 5,141 |
| Nov 5, 2025 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | - | 1,567 |
| Nov 4, 2025 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | -0.41% | 10,771 |
| Nov 3, 2025 | 120.50 | 120.50 | 119.50 | 120.50 | 120.50 | - | 5,576 |
| Oct 31, 2025 | 120.00 | 120.50 | 119.50 | 120.50 | 120.50 | 0.42% | 2,240 |
| Oct 30, 2025 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | - | 11,586 |
| Oct 29, 2025 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | - | 15,774 |
| Oct 28, 2025 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | -0.41% | 18,271 |
| Oct 27, 2025 | 120.00 | 120.50 | 119.50 | 120.50 | 120.50 | 0.42% | 32,797 |
| Oct 24, 2025 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | -0.41% | 14,247 |
| Oct 23, 2025 | 120.00 | 121.00 | 119.50 | 120.50 | 120.50 | - | 48,643 |
| Oct 22, 2025 | 119.00 | 120.50 | 118.50 | 120.50 | 120.50 | 0.84% | 39,371 |
| Oct 21, 2025 | 119.00 | 119.50 | 118.50 | 119.50 | 119.50 | 0.42% | 42,528 |
| Oct 20, 2025 | 118.50 | 119.00 | 118.00 | 119.00 | 119.00 | 0.42% | 36,050 |
| Oct 17, 2025 | 117.50 | 119.50 | 117.50 | 118.50 | 118.50 | 13.40% | 140,301 |
| Oct 16, 2025 | 104.00 | 105.50 | 103.00 | 104.50 | 104.50 | 1.46% | 10,156 |
| Oct 15, 2025 | 104.50 | 104.50 | 100.50 | 103.00 | 103.00 | -1.90% | 12,875 |
| Oct 14, 2025 | 103.50 | 107.00 | 103.50 | 105.00 | 105.00 | 0.96% | 21,984 |
| Oct 13, 2025 | 84.00 | 107.50 | 82.60 | 104.00 | 104.00 | 37.57% | 47,404 |