NÜRNBERGER Beteiligungs-AG (FRA:NBG6)
Germany
· Delayed Price · Currency is EUR 119.50
0.00 (0.00%)
At close: Dec 4, 2025
FRA:NBG6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - | - |
| Dec 3, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | -0.42% | - |
| Dec 2, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.42% | 46 |
| Dec 1, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - | - |
| Nov 28, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 0.42% | 485 |
| Nov 27, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Nov 26, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Nov 25, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Nov 24, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.41% | - |
| Nov 21, 2025 | 119.00 | 120.50 | 119.00 | 120.50 | 120.50 | 0.84% | 521 |
| Nov 20, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 0.42% | - |
| Nov 19, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Nov 18, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.42% | - |
| Nov 17, 2025 | 119.00 | 119.50 | 119.00 | 119.50 | 119.50 | 0.42% | 20 |
| Nov 14, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Nov 13, 2025 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 0.84% | 101 |
| Nov 12, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Nov 11, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.42% | - |
| Nov 10, 2025 | 119.00 | 119.50 | 119.00 | 119.50 | 119.50 | 0.42% | 1,135 |
| Nov 7, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Nov 6, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Nov 5, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Nov 4, 2025 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | - | 185 |
| Nov 3, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | 15 |
| Oct 31, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Oct 30, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Oct 29, 2025 | 118.50 | 119.00 | 118.50 | 119.00 | 119.00 | -0.42% | 7 |
| Oct 28, 2025 | 118.50 | 119.50 | 118.50 | 119.50 | 119.50 | 0.42% | 155 |
| Oct 27, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | 52 |
| Oct 24, 2025 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | 0.84% | 27 |
| Oct 23, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Oct 22, 2025 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 0.85% | 1,000 |
| Oct 21, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.42% | - |
| Oct 20, 2025 | 118.00 | 118.50 | 117.50 | 118.50 | 118.50 | 0.85% | 852 |
| Oct 17, 2025 | 117.00 | 118.50 | 117.00 | 117.50 | 117.50 | 12.44% | 762 |
| Oct 16, 2025 | 103.00 | 104.50 | 103.00 | 104.50 | 104.50 | 8.63% | 40 |
| Oct 15, 2025 | 104.50 | 104.50 | 96.20 | 96.20 | 96.20 | -7.50% | 25 |
| Oct 14, 2025 | 103.50 | 104.50 | 103.00 | 104.00 | 104.00 | 1.46% | 363 |
| Oct 13, 2025 | 82.40 | 104.00 | 82.40 | 102.50 | 102.50 | 35.94% | 300 |
| Oct 10, 2025 | 70.00 | 75.40 | 70.00 | 75.40 | 75.40 | 11.87% | 293 |
| Oct 9, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 3.06% | 250 |
| Oct 8, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.62% | - |
| Oct 7, 2025 | 65.20 | 65.20 | 65.00 | 65.00 | 65.00 | -0.31% | 500 |
| Oct 6, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | - |
| Oct 3, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | - |
| Oct 2, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 1.24% | - |
| Oct 1, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -1.23% | - |
| Sep 30, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -0.61% | - |
| Sep 29, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 1.23% | - |
| Sep 26, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 2.21% | - |
| Sep 25, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.94% | - |
| Sep 24, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Sep 23, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.63% | - |
| Sep 22, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.93% | - |
| Sep 19, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 0.63% | - |
| Sep 18, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -0.31% | - |
| Sep 17, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.63% | - |
| Sep 16, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.62% | - |
| Sep 15, 2025 | 63.40 | 64.00 | 63.40 | 64.00 | 64.00 | - | - |
| Sep 12, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.27% | - |
| Sep 11, 2025 | 61.80 | 63.20 | 61.80 | 63.20 | 63.20 | 1.28% | 250 |
| Sep 10, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - | - |
| Sep 9, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - | - |
| Sep 8, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - | - |
| Sep 5, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.32% | - |
| Sep 4, 2025 | 62.40 | 62.60 | 62.40 | 62.60 | 62.60 | 0.97% | 12 |
| Sep 3, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.32% | - |
| Sep 2, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -2.52% | 38 |
| Sep 1, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.63% | 38 |
| Aug 29, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -0.62% | - |
| Aug 28, 2025 | 65.20 | 65.20 | 64.20 | 64.20 | 64.20 | - | 70 |
| Aug 27, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -3.31% | - |
| Aug 26, 2025 | 64.60 | 66.40 | 64.60 | 66.40 | 66.40 | 2.15% | 30 |
| Aug 25, 2025 | 63.60 | 65.00 | 63.60 | 65.00 | 65.00 | 2.20% | 32 |
| Aug 22, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.95% | - |
| Aug 21, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | - |
| Aug 20, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.56% | - |
| Aug 19, 2025 | 64.60 | 64.60 | 62.40 | 62.40 | 62.40 | -3.70% | 125 |
| Aug 18, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.61% | - |
| Aug 15, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 0.31% | - |
| Aug 14, 2025 | 62.20 | 65.00 | 62.20 | 65.00 | 65.00 | 3.17% | 2,000 |
| Aug 13, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 2.61% | 300 |
| Aug 12, 2025 | 61.00 | 61.80 | 61.00 | 61.40 | 61.40 | 4.42% | 206 |
| Aug 11, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -2.33% | - |
| Aug 8, 2025 | 60.00 | 60.20 | 59.00 | 60.20 | 60.20 | 15.77% | 373 |
| Aug 7, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 850 |
| Aug 6, 2025 | 50.60 | 52.00 | 50.60 | 52.00 | 52.00 | 0.78% | 150 |
| Aug 5, 2025 | 50.80 | 51.60 | 50.80 | 51.60 | 51.60 | 1.57% | 275 |
| Aug 4, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.39% | - |
| Aug 1, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1.59% | 95 |
| Jul 31, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.40% | - |
| Jul 30, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 1.00% | - |
| Jul 29, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.99% | - |
| Jul 28, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - | 50 |
| Jul 25, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.80% | - |
| Jul 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.20% | - |
| Jul 23, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.99% | - |
| Jul 22, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -1.95% | - |
| Jul 21, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 2.39% | - |
| Jul 18, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.60% | - |