Northern Trust Corp (NT4.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 13 June 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 12 June 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 11 June 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 10 June 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 07 June 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 07 June 2024 | 0.75 Dividend | |||||
| 06 June 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.25 | - |
| 05 June 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.75 | - |
| 04 June 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.75 | - |
| 03 June 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.74 | - |
| 31 May 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.75 | - |
| 30 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.26 | - |
| 29 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.26 | - |
| 28 May 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.75 | - |
| 27 May 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.75 | - |
| 24 May 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.75 | - |
| 23 May 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.74 | - |
| 22 May 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.74 | - |
| 21 May 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.74 | - |
| 20 May 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.73 | - |
| 17 May 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.73 | - |
| 16 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.22 | - |
| 15 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.72 | - |
| 14 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.72 | - |
| 13 May 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.71 | - |
| 10 May 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.71 | - |
| 09 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.72 | - |
| 08 May 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.73 | - |
| 07 May 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.22 | - |
| 06 May 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.73 | - |
| 03 May 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.23 | - |
| 02 May 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.24 | - |
| 30 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.23 | - |
| 29 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.74 | - |
| 26 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.74 | - |
| 25 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.73 | - |
| 24 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.73 | - |
| 23 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.23 | - |
| 22 Apr 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.75 | - |
| 19 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.25 | - |
| 18 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.25 | - |
| 17 Apr 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.76 | - |
| 16 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.22 | - |
| 15 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.73 | - |
| 12 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.22 | - |
| 11 Apr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.72 | - |
| 10 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.20 | - |
| 09 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.20 | - |
| 08 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | - |
| 05 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | - |
| 04 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.20 | - |
| 03 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.20 | - |
| 02 Apr 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.19 | - |
| 28 Mar 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.20 | - |
| 27 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | - |
| 26 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.22 | - |
| 25 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.22 | - |
| 22 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.72 | - |
| 21 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.24 | - |
| 20 Mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.75 | - |
| 19 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.26 | - |
| 18 Mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.76 | - |
| 15 Mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.77 | - |
| 14 Mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.76 | - |
| 13 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.27 | - |
| 12 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.26 | - |
| 11 Mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.76 | - |
| 08 Mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.76 | - |
| 07 Mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.77 | - |
| 07 Mar 2024 | 0.75 Dividend | |||||
| 06 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 76.49 | - |
| 05 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.00 | - |
| 04 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 74.53 | - |
| 01 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 74.53 | - |
| 29 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.55 | - |
| 28 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.55 | - |
| 27 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.06 | - |
| 26 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.55 | - |
| 23 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.07 | - |
| 22 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.07 | - |
| 21 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.07 | - |
| 20 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.57 | - |
| 19 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.57 | - |
| 16 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.06 | - |
| 15 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 71.58 | - |
| 14 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.60 | - |
| 13 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.55 | - |
| 12 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.07 | - |
| 09 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.09 | - |
| 08 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 71.58 | - |
| 07 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.09 | - |
| 06 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 71.58 | - |
| 05 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.57 | - |
| 02 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.09 | - |
| 01 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.07 | - |
| 31 Jan 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.06 | - |
| 30 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.55 | - |
| 29 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.55 | - |
| 26 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.55 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.