Northern Trust Corporation (FRA:NT4)
Germany
· Delayed Price · Currency is EUR 111.31
+0.99 (0.90%)
At close: Dec 4, 2025
Northern Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| Dec 4, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.31 | 0.90% | - |
| Dec 3, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.32 | -0.89% | - |
| Dec 2, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.31 | - | - |
| Dec 1, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.31 | -0.88% | - |
| Nov 28, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.31 | - | - |
| Nov 27, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.31 | 1.80% | - |
| Nov 26, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.32 | - | - |
| Nov 25, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.32 | 0.91% | - |
| Nov 24, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.33 | 0.92% | - |
| Nov 21, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 108.33 | - | 88 |
| Nov 20, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.33 | 1.87% | 126 |
| Nov 19, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.34 | 2.88% | - |
| Nov 18, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.36 | -4.59% | - |
| Nov 17, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.33 | -0.91% | - |
| Nov 14, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.33 | -2.65% | - |
| Nov 13, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.31 | 0.89% | - |
| Nov 12, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.31 | - | - |
| Nov 11, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.31 | - | 62 |
| Nov 10, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.31 | 1.82% | - |
| Nov 7, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.33 | - | - |
| Nov 6, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.33 | -1.79% | - |
| Nov 5, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 111.31 | 2.75% | 1 |
| Nov 4, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.33 | -1.80% | - |
| Nov 3, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.32 | 1.83% | - |
| Oct 31, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.33 | 0.93% | - |
| Oct 30, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.34 | -0.92% | - |
| Oct 29, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.33 | 1.87% | - |
| Oct 28, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.34 | -0.93% | - |
| Oct 27, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.34 | 0.93% | - |
| Oct 24, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.34 | - | - |
| Oct 23, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.34 | -2.73% | - |
| Oct 22, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.33 | - | - |
| Oct 21, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.33 | 2.80% | - |
| Oct 20, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.34 | 1.90% | - |
| Oct 17, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.36 | -4.55% | - |
| Oct 16, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.33 | - | - |
| Oct 15, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.33 | 1.85% | - |
| Oct 14, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.34 | - | - |
| Oct 13, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.34 | -2.70% | - |
| Oct 10, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.32 | - | - |
| Oct 9, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.32 | -1.77% | - |
| Oct 8, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.31 | - | - |
| Oct 7, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.31 | - | - |
| Oct 6, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.31 | - | - |
| Oct 3, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.31 | 1.80% | - |
| Oct 2, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.32 | -2.63% | - |
| Oct 1, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.30 | 0.88% | - |
| Sep 30, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.31 | - | - |
| Sep 29, 2025 | 113.00 | 114.00 | 113.00 | 113.00 | 112.31 | 0.89% | 248 |
| Sep 26, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.31 | 1.82% | - |
| Sep 25, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.33 | -0.90% | 62 |
| Sep 24, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 110.32 | -2.63% | 62 |
| Sep 23, 2025 | 111.00 | 114.00 | 111.00 | 114.00 | 113.30 | 2.70% | 90 |
| Sep 22, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.32 | - | - |
| Sep 19, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.32 | 1.83% | - |
| Sep 18, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.33 | 0.93% | - |
| Sep 17, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.34 | -1.82% | - |
| Sep 16, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.33 | 0.92% | - |
| Sep 15, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.33 | - | - |
| Sep 12, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.33 | 0.93% | - |
| Sep 11, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.34 | -1.82% | - |
| Sep 10, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.33 | 2.80% | - |
| Sep 9, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.34 | -0.93% | - |
| Sep 8, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.34 | -1.82% | - |
| Sep 5, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.33 | - | - |
| Sep 4, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 108.64 | -0.90% | - |
| Sep 3, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 109.63 | - | - |
| Sep 2, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 109.63 | - | 1 |
| Sep 1, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 109.63 | -0.89% | - |
| Aug 29, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 110.62 | - | 116 |
| Aug 28, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 110.62 | -0.88% | - |
| Aug 27, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 111.61 | 1.80% | - |
| Aug 26, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 109.63 | - | - |
| Aug 25, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 109.63 | 1.83% | 110 |
| Aug 22, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 107.66 | - | - |
| Aug 21, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 107.66 | 0.93% | - |
| Aug 20, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 106.67 | - | - |
| Aug 19, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 106.67 | 0.93% | - |
| Aug 18, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 105.68 | -1.83% | - |
| Aug 15, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 107.66 | 1.87% | - |
| Aug 14, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 105.68 | -1.83% | 50 |
| Aug 13, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 107.66 | 1.87% | - |
| Aug 12, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 105.68 | - | - |
| Aug 11, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 105.68 | 0.94% | - |
| Aug 8, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 104.69 | -0.93% | - |
| Aug 7, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 105.68 | -0.93% | - |
| Aug 6, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 106.67 | -1.82% | - |
| Aug 5, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 108.64 | 0.92% | 24 |
| Aug 4, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 107.66 | -1.80% | - |
| Aug 1, 2025 | 112.00 | 112.00 | 111.00 | 111.00 | 109.63 | -3.48% | 62 |
| Jul 31, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 113.58 | 0.88% | - |
| Jul 30, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 112.59 | 1.79% | - |
| Jul 29, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 110.62 | 0.90% | - |
| Jul 28, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 109.63 | 1.83% | - |
| Jul 25, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 107.66 | 3.81% | - |
| Jul 24, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 103.70 | -2.78% | - |
| Jul 23, 2025 | 107.00 | 108.00 | 107.00 | 108.00 | 106.67 | -1.82% | 11 |
| Jul 22, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 108.64 | 0.92% | - |
| Jul 21, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 107.66 | - | - |