NFC.DENFC.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $76.28 | $76.70 | $76.24 | $76.60 | 20,018 |
| 1/14/2026 | $78.26 | $79.22 | $75.89 | $76.08 | 66,970 |
| 1/13/2026 | $77.04 | $78.00 | $76.30 | $77.78 | 29,344 |
| 1/12/2026 | $76.27 | $77.32 | $76.10 | $76.84 | 22,422 |
| 1/9/2026 | $77.84 | $77.99 | $76.08 | $76.42 | 27,558 |
| 1/8/2026 | $77.69 | $77.89 | $76.89 | $77.07 | 16,462 |
| 1/7/2026 | $77.72 | $78.93 | $77.08 | $77.39 | 18,733 |
| 1/6/2026 | $78.50 | $78.56 | $76.80 | $77.65 | 15,964 |
| 1/5/2026 | $78.00 | $79.03 | $77.65 | $78.21 | 21,323 |
| 1/2/2026 | $80.49 | $80.70 | $77.55 | $78.00 | 39,847 |
| 12/30/2025 | $79.95 | $80.10 | $79.57 | $79.87 | 10,707 |
| 12/29/2025 | $80.00 | $80.52 | $79.65 | $80.04 | 8,652 |
| 12/23/2025 | $79.33 | $79.59 | $78.73 | $79.34 | 27,029 |
| 12/22/2025 | $81.16 | $81.50 | $79.28 | $79.32 | 23,318 |
| 12/19/2025 | $80.62 | $81.37 | $79.80 | $81.01 | 17,078 |
| 12/18/2025 | $81.30 | $81.70 | $79.98 | $79.98 | 19,956 |
| 12/17/2025 | $81.68 | $82.90 | $80.99 | $80.99 | 14,604 |
| 12/16/2025 | $79.50 | $80.38 | $79.12 | $80.38 | 8,187 |
| 12/15/2025 | $81.35 | $81.97 | $79.66 | $79.66 | 30,871 |
| 12/12/2025 | $81.06 | $82.48 | $80.35 | $81.62 | 26,555 |
| 12/11/2025 | $79.44 | $80.77 | $79.10 | $80.30 | 48,353 |
| 12/10/2025 | $83.18 | $83.29 | $78.93 | $78.93 | 12,757 |
| 12/9/2025 | $83.28 | $83.74 | $82.43 | $83.31 | 27,844 |
| 12/8/2025 | $87.07 | $87.77 | $82.04 | $83.27 | 56,611 |
| 12/5/2025 | $87.61 | $89.79 | $84.00 | $86.08 | 64,402 |
| 12/4/2025 | $89.01 | $89.70 | $87.48 | $87.48 | 20,492 |
| 12/3/2025 | $94.23 | $94.24 | $87.73 | $88.87 | 9,305 |
| 12/2/2025 | $94.05 | $94.69 | $92.88 | $94.27 | 27,314 |
| 12/1/2025 | $92.08 | $93.88 | $91.11 | $93.88 | 6,470 |
| 11/28/2025 | $92.24 | $92.94 | $91.58 | $92.71 | 3,499 |
| 11/27/2025 | $91.48 | $92.30 | $91.48 | $92.30 | 8,898 |
| 11/26/2025 | $90.89 | $92.14 | $90.39 | $91.60 | 7,362 |
| 11/25/2025 | $92.07 | $92.66 | $90.00 | $90.53 | 6,382 |
| 11/24/2025 | $91.64 | $91.64 | $89.30 | $90.66 | 24,886 |
| 11/21/2025 | $91.31 | $92.78 | $90.76 | $91.54 | 23,794 |
| 11/20/2025 | $96.23 | $96.43 | $93.86 | $93.98 | 9,060 |
| 11/19/2025 | $98.06 | $99.07 | $95.13 | $95.51 | 15,208 |
| 11/18/2025 | $94.72 | $97.22 | $94.32 | $97.20 | 14,844 |
| 11/17/2025 | $97.00 | $97.19 | $94.73 | $95.47 | 19,806 |
| 11/14/2025 | $99.10 | $99.59 | $95.43 | $95.89 | 40,750 |
| 11/13/2025 | $99.91 | $100.30 | $98.53 | $99.10 | 24,390 |
| 11/12/2025 | $97.90 | $98.80 | $97.76 | $98.52 | 9,020 |
| 11/11/2025 | $97.01 | $97.84 | $96.00 | $96.81 | 15,220 |
| 11/10/2025 | $95.75 | $97.51 | $95.68 | $96.74 | 25,380 |
| 11/7/2025 | $95.21 | $95.21 | $95.21 | $95.21 | 19,980 |
| 11/6/2025 | $95.01 | $95.59 | $94.29 | $95.21 | 21,230 |
| 11/5/2025 | $95.02 | $95.36 | $93.61 | $94.88 | 26,620 |
| 11/4/2025 | $94.64 | $96.07 | $94.51 | $95.04 | 30,320 |
| 11/3/2025 | $97.49 | $98.90 | $93.87 | $93.87 | 40,760 |
| 10/31/2025 | $97.70 | $98.25 | $95.21 | $97.64 | 51,090 |
| 10/30/2025 | $94.59 | $95.44 | $94.00 | $94.74 | 15,700 |
| 10/29/2025 | $94.77 | $95.10 | $94.23 | $94.49 | 13,880 |
| 10/28/2025 | $94.06 | $95.85 | $93.96 | $94.40 | 17,340 |
| 10/27/2025 | $94.98 | $95.00 | $93.48 | $94.44 | 30,360 |
| 10/24/2025 | $95.58 | $96.35 | $94.20 | $94.38 | 22,340 |
| 10/23/2025 | $97.30 | $97.30 | $95.02 | $95.02 | 45,380 |
| 10/22/2025 | $100.48 | $100.84 | $95.97 | $96.23 | 174,670 |
| 10/21/2025 | $106.50 | $107.50 | $106.18 | $106.98 | 21,220 |
| 10/20/2025 | $103.62 | $105.84 | $102.96 | $105.84 | 30,470 |
| 10/17/2025 | $100.74 | $102.60 | $100.08 | $101.82 | 30,770 |