NCB.DENCB.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $45.25 | $45.47 | $45.10 | $45.46 | 6,410 |
| 1/14/2026 | $46.83 | $47.35 | $44.55 | $44.83 | 9,460 |
| 1/13/2026 | $47.45 | $47.72 | $46.78 | $46.78 | 1,872 |
| 1/12/2026 | $47.53 | $47.53 | $46.42 | $47.28 | 3,895 |
| 1/9/2026 | $48.42 | $48.50 | $48.24 | $48.36 | 2,641 |
| 1/8/2026 | $47.42 | $48.48 | $47.42 | $48.48 | 450 |
| 1/7/2026 | $48.89 | $48.89 | $47.62 | $47.62 | 2,297 |
| 1/6/2026 | $48.59 | $48.92 | $48.43 | $48.82 | 2,269 |
| 1/5/2026 | $47.70 | $49.00 | $47.70 | $48.51 | 1,935 |
| 1/2/2026 | $47.10 | $47.34 | $46.90 | $47.24 | 3,405 |
| 12/30/2025 | $47.14 | $47.14 | $47.14 | $47.14 | 2 |
| 12/29/2025 | $47.72 | $47.86 | $47.12 | $47.12 | 3,536 |
| 12/23/2025 | $47.54 | $47.71 | $47.39 | $47.57 | 507 |
| 12/22/2025 | $47.23 | $47.54 | $47.23 | $47.54 | 608 |
| 12/19/2025 | $46.28 | $46.93 | $46.28 | $46.93 | 1,177 |
| 12/18/2025 | $46.61 | $46.76 | $46.45 | $46.50 | 1,431 |
| 12/17/2025 | $46.85 | $46.96 | $46.70 | $46.71 | 739 |
| 12/16/2025 | $47.06 | $47.17 | $46.69 | $46.70 | 1,813 |
| 12/15/2025 | $47.29 | $47.40 | $47.05 | $47.05 | 773 |
| 12/12/2025 | $46.37 | $46.98 | $46.37 | $46.98 | 702 |
| 12/11/2025 | $46.09 | $46.20 | $45.93 | $46.16 | 1,329 |
| 12/10/2025 | $46.01 | $46.32 | $46.00 | $46.26 | 56 |
| 12/9/2025 | $46.36 | $46.64 | $45.95 | $45.95 | 473 |
| 12/8/2025 | $46.44 | $46.44 | $45.99 | $46.36 | 539 |
| 12/5/2025 | $46.35 | $46.83 | $46.18 | $46.57 | 1,025 |
| 12/4/2025 | $46.47 | $47.06 | $46.47 | $46.93 | 770 |
| 12/3/2025 | $45.77 | $46.32 | $45.56 | $46.32 | 1,891 |
| 12/2/2025 | $46.05 | $46.13 | $45.76 | $45.88 | 1,073 |
| 12/1/2025 | $46.39 | $46.39 | $45.81 | $46.03 | 1,813 |
| 11/28/2025 | $45.86 | $46.49 | $45.84 | $46.49 | 616 |
| 11/27/2025 | $45.97 | $45.97 | $45.50 | $45.50 | 55 |
| 11/26/2025 | $45.71 | $45.80 | $45.39 | $45.74 | 1,589 |
| 11/25/2025 | $45.06 | $45.41 | $44.84 | $45.41 | 1,430 |
| 11/24/2025 | $45.17 | $45.19 | $44.56 | $45.06 | 1,829 |
| 11/21/2025 | $44.63 | $44.63 | $43.94 | $44.58 | 8,490 |
| 11/20/2025 | $45.33 | $45.70 | $45.28 | $45.37 | 1,455 |
| 11/19/2025 | $44.68 | $45.30 | $44.68 | $45.29 | 8,576 |
| 11/18/2025 | $44.22 | $44.82 | $44.03 | $44.82 | 2,257 |
| 11/17/2025 | $45.33 | $45.45 | $44.90 | $45.00 | 1,342 |
| 11/14/2025 | $45.69 | $45.69 | $44.91 | $45.30 | 2,081 |
| 11/13/2025 | $46.50 | $46.82 | $46.07 | $46.07 | 902 |
| 11/12/2025 | $46.49 | $47.15 | $46.49 | $46.98 | 605 |
| 11/11/2025 | $46.28 | $46.48 | $46.19 | $46.48 | 491 |
| 11/10/2025 | $46.05 | $46.34 | $46.05 | $46.27 | 101 |
| 11/7/2025 | $46.16 | $46.44 | $45.73 | $45.83 | 1,651 |
| 11/6/2025 | $46.51 | $46.51 | $45.89 | $45.96 | 2,568 |
| 11/5/2025 | $46.64 | $46.78 | $45.29 | $45.50 | 2,982 |
| 11/4/2025 | $45.97 | $46.98 | $45.91 | $46.66 | 909 |
| 11/3/2025 | $46.46 | $46.69 | $45.91 | $46.07 | 2,751 |
| 10/31/2025 | $45.58 | $46.00 | $45.54 | $45.99 | 1,616 |
| 10/30/2025 | $45.23 | $46.10 | $45.23 | $45.96 | 3,286 |
| 10/29/2025 | $45.35 | $45.46 | $45.20 | $45.34 | 1,071 |
| 10/28/2025 | $45.47 | $45.59 | $44.99 | $45.02 | 752 |
| 10/27/2025 | $45.72 | $45.72 | $45.38 | $45.45 | 1,509 |
| 10/24/2025 | $44.81 | $45.38 | $44.60 | $45.38 | 1,558 |
| 10/23/2025 | $44.27 | $44.47 | $44.04 | $44.30 | 824 |
| 10/22/2025 | $44.49 | $44.64 | $43.79 | $43.79 | 884 |
| 10/21/2025 | $44.78 | $45.00 | $44.59 | $44.77 | 1,278 |
| 10/20/2025 | $44.33 | $44.72 | $44.18 | $44.72 | 1,853 |