NÜRNBERGER Beteiligungs-AG (ETR:NBG6)
Germany
· Delayed Price · Currency is EUR 122.00
+0.50 (0.41%)
Apr 28, 2026, 5:35 PM CET
ETR:NBG6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.41% | - |
| Apr 27, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | -2.02% | - |
| Apr 24, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.40% | - |
| Apr 23, 2026 | 123.00 | 123.50 | 123.00 | 123.50 | 123.50 | 2.07% | 1 |
| Apr 22, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | - | 1 |
| Apr 21, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Apr 20, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Apr 17, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | - | 1 |
| Apr 16, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Apr 15, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Apr 14, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Apr 13, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |
| Apr 10, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.41% | 2 |
| Apr 9, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -0.41% | - |
| Apr 8, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Apr 7, 2026 | 121.00 | 122.00 | 120.50 | 121.00 | 121.00 | 0.83% | 32 |
| Apr 2, 2026 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | 0.42% | 2 |
| Apr 1, 2026 | 121.50 | 121.50 | 119.50 | 119.50 | 119.50 | -0.83% | 26 |
| Mar 31, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - | - |
| Mar 30, 2026 | 119.50 | 121.00 | 119.50 | 120.50 | 120.50 | - | 65 |
| Mar 27, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -0.41% | - |
| Mar 26, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.41% | - |
| Mar 25, 2026 | 119.50 | 120.50 | 119.50 | 120.50 | 120.50 | - | 2 |
| Mar 24, 2026 | 119.50 | 120.50 | 119.50 | 120.50 | 120.50 | 0.42% | 4 |
| Mar 23, 2026 | 120.00 | 120.00 | 119.50 | 120.00 | 120.00 | -0.41% | 147 |
| Mar 20, 2026 | 119.50 | 120.50 | 119.50 | 120.50 | 120.50 | - | 21 |
| Mar 19, 2026 | 119.50 | 121.50 | 119.50 | 120.50 | 120.50 | - | 321 |
| Mar 18, 2026 | 119.50 | 120.50 | 119.50 | 120.50 | 120.50 | - | 1 |
| Mar 17, 2026 | 119.50 | 120.50 | 119.50 | 120.50 | 120.50 | -0.41% | 1 |
| Mar 16, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Mar 13, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Mar 12, 2026 | 121.50 | 121.50 | 121.00 | 121.00 | 121.00 | - | 30 |
| Mar 11, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | - |
| Mar 10, 2026 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | - | 316 |
| Mar 9, 2026 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | - | 16 |
| 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 |