NetApp

NTAP
🏛️ germany →
99.52
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 82.03 82.03 82.03 82.03 0.0M
2021-12-29 82.35 82.35 82.35 82.35 0.0M
2021-12-28 82.10 82.13 82.10 82.13 0.0M
2021-12-27 79.78 79.78 79.78 79.78 0.0M
2021-12-23 79.06 79.06 79.06 79.06 0.0M
2021-12-22 79.26 79.26 79.26 79.26 0.0M
2021-12-21 77.98 77.98 77.98 77.98 0.0M
2021-12-20 77.34 77.34 77.34 77.34 0.0M
2021-12-17 77.08 77.08 77.08 77.08 0.0M
2021-12-16 78.28 78.28 78.28 78.28 0.0M
2021-12-15 76.75 76.75 76.75 76.75 0.0M
2021-12-14 77.09 77.09 77.09 77.09 0.0M
2021-12-13 80.14 80.14 80.14 80.14 0.0M
2021-12-10 78.89 78.89 78.89 78.89 0.0M
2021-12-09 78.98 78.98 78.98 78.98 0.0M
2021-12-08 80.17 80.17 79.68 79.68 0.0M
2021-12-07 78.45 78.45 78.45 78.45 0.0M
2021-12-06 79.60 79.60 79.60 79.60 0.0M
2021-12-03 79.48 79.52 79.48 79.52 0.0M
2021-12-02 78.84 78.84 78.84 78.84 0.0M
2021-12-01 79.81 79.81 79.81 79.81 0.0M
2021-11-30 79.99 79.99 79.99 79.99 0.0M
2021-11-29 78.35 78.35 78.29 78.29 0.0M
2021-11-26 77.26 77.84 77.26 77.84 0.0M
2021-11-25 79.89 79.89 79.89 79.89 0.0M
2021-11-24 76.85 77.17 76.85 77.17 0.0M
2021-11-23 76.12 76.12 76.12 76.12 0.0M
2021-11-22 76.24 76.24 76.24 76.24 0.0M
2021-11-19 76.92 76.92 76.92 76.92 0.0M
2021-11-18 77.46 77.46 77.46 77.46 0.0M
2021-11-17 78.20 78.20 78.20 78.20 0.0M
2021-11-16 77.78 77.78 77.78 77.78 0.0M
2021-11-15 78.22 78.22 78.22 78.22 0.0M
2021-11-12 80.04 80.04 80.04 80.04 0.0M
2021-11-11 79.39 79.39 79.39 79.39 0.0M
2021-11-10 78.91 78.91 78.91 78.91 0.0M
2021-11-09 78.86 78.87 78.72 78.72 0.0M
2021-11-08 78.15 78.15 78.15 78.15 0.0M
2021-11-05 78.17 79.26 78.17 79.26 0.0M
2021-11-04 77.44 77.44 77.44 77.44 0.0M
2021-11-03 77.57 77.57 77.31 77.31 0.0M
2021-11-02 77.33 77.40 77.22 77.22 0.0M
2021-11-01 77.21 77.22 77.21 77.22 0.0M
2021-10-29 76.42 76.53 76.42 76.53 0.0M
2021-10-28 75.94 75.94 75.94 75.94 0.0M
2021-10-27 77.94 77.94 77.94 77.94 0.0M
2021-10-26 80.00 80.00 80.00 80.00 0.0M
2021-10-25 79.61 79.61 79.61 79.61 0.0M
2021-10-22 79.09 79.09 79.09 79.09 0.0M
2021-10-21 77.26 77.26 77.26 77.26 0.0M
2021-10-20 77.64 78.22 77.64 78.22 0.0M
2021-10-19 77.27 77.27 77.27 77.27 0.0M
2021-10-18 80.56 80.56 78.55 78.70 0.0M
2021-10-15 79.57 79.57 79.57 79.57 0.0M
2021-10-14 77.89 79.84 77.89 79.73 0.0M
2021-10-13 77.72 77.72 77.72 77.72 0.0M
2021-10-12 79.46 79.46 78.86 78.86 0.0M
2021-10-11 78.74 78.74 78.74 78.74 0.0M
2021-10-08 78.64 78.88 78.64 78.88 0.0M
2021-10-07 77.66 77.66 77.66 77.66 0.0M
2021-10-06 77.03 77.03 76.45 76.45 0.0M
2021-10-05 76.94 76.94 76.94 76.94 0.0M
2021-10-04 77.81 78.17 77.56 78.17 0.0M
2021-10-01 77.06 77.06 77.00 77.00 0.0M
2021-09-30 77.83 78.82 77.83 78.82 0.0M
2021-09-29 78.48 78.48 78.48 78.48 0.0M
2021-09-28 79.90 79.90 79.90 79.90 0.0M
2021-09-27 79.80 79.80 79.80 79.80 0.0M
2021-09-24 78.57 78.57 78.57 78.57 0.0M
2021-09-23 76.72 78.01 76.72 78.01 0.0M
2021-09-22 75.02 76.05 75.02 76.05 0.0M
2021-09-21 75.81 75.81 75.81 75.81 0.0M
2021-09-20 75.60 75.60 75.10 75.10 0.0M
2021-09-17 78.72 78.72 77.30 77.30 0.0M
2021-09-16 78.63 78.93 78.63 78.93 0.0M
2021-09-15 77.83 78.33 77.83 78.33 0.0M
2021-09-14 77.43 77.43 77.43 77.43 0.0M
2021-09-13 78.63 79.29 78.06 79.29 0.0M
2021-09-10 77.66 77.66 77.66 77.66 0.0M
2021-09-09 75.27 75.27 75.27 75.27 0.0M
2021-09-08 75.76 75.76 75.76 75.76 0.0M
2021-09-07 76.58 76.79 76.58 76.79 0.0M
2021-09-06 76.66 77.34 76.66 77.34 0.0M
2021-09-03 75.33 75.33 75.33 75.33 0.0M
2021-09-02 75.11 75.11 75.11 75.11 0.0M
2021-09-01 75.20 75.64 74.70 74.70 0.0M
2021-08-31 74.54 75.30 74.54 75.30 0.0M
2021-08-30 73.51 74.28 73.51 74.28 0.0M
2021-08-27 73.03 73.03 72.70 72.70 0.0M
2021-08-26 71.79 76.61 71.79 76.61 0.0M
2021-08-25 68.52 69.29 68.52 69.29 0.0M
2021-08-24 68.55 68.55 68.41 68.41 0.0M
2021-08-23 68.69 68.69 68.66 68.66 0.0M
2021-08-20 67.48 67.48 67.48 67.48 0.0M
2021-08-19 67.80 67.80 67.80 67.80 0.0M
2021-08-18 68.48 68.75 68.48 68.75 0.0M
2021-08-17 69.13 69.13 69.12 69.12 0.0M
2021-08-16 69.45 70.02 69.45 70.02 0.0M
2021-08-13 70.48 70.48 70.48 70.48 0.0M
2021-08-12 70.13 70.22 70.13 70.22 0.0M
2021-08-11 70.17 70.48 70.17 70.48 0.0M
2021-08-10 69.76 69.76 69.76 69.76 0.0M
2021-08-09 69.52 70.51 69.52 70.51 0.0M
2021-08-06 68.63 69.43 68.63 69.43 0.0M
2021-08-05 68.52 68.90 68.52 68.90 0.0M
2021-08-04 68.55 68.68 68.55 68.68 0.0M
2021-08-03 67.29 67.29 67.29 67.29 0.0M
2021-08-02 66.94 67.53 66.94 67.53 0.0M
2021-07-30 65.96 65.96 65.96 65.96 0.0M
2021-07-29 65.70 65.70 65.70 65.70 0.0M
2021-07-28 65.70 65.70 65.70 65.70 0.0M
2021-07-27 66.25 66.25 66.25 66.25 0.0M
2021-07-26 65.60 66.88 65.60 66.88 0.0M
2021-07-23 65.49 65.50 65.49 65.50 0.0M
2021-07-22 66.16 66.16 66.16 66.16 0.0M
2021-07-21 66.22 66.22 66.22 66.22 0.0M
2021-07-20 65.44 65.44 65.44 65.44 0.0M
2021-07-19 65.18 65.25 65.18 65.22 0.0M
2021-07-16 66.77 66.77 66.77 66.77 0.0M
2021-07-15 67.14 67.14 67.14 67.14 0.0M
2021-07-14 67.69 68.37 67.69 68.37 0.0M
2021-07-13 69.05 69.05 68.85 68.85 0.0M
2021-07-12 69.25 69.83 69.25 69.83 0.0M
2021-07-09 69.10 69.62 69.10 69.62 0.0M
2021-07-08 69.54 69.54 67.71 67.71 0.0M
2021-07-07 68.92 69.92 68.92 69.92 0.0M
2021-07-06 69.56 69.67 69.56 69.67 0.0M
2021-07-05 69.69 70.00 69.69 69.69 0.0M
2021-07-02 68.94 68.94 68.94 68.94 0.0M
2021-07-01 68.88 68.88 68.80 68.80 0.0M
2021-06-30 69.53 69.53 69.24 69.24 0.0M
2021-06-29 68.88 69.68 68.88 69.68 0.0M
2021-06-28 68.90 69.43 68.89 69.43 0.0M
2021-06-25 68.59 68.95 68.14 68.95 0.0M
2021-06-24 67.39 67.39 67.39 67.39 0.0M
2021-06-23 67.52 67.52 67.52 67.52 0.0M
2021-06-22 66.58 67.37 65.96 65.96 0.0M
2021-06-21 65.46 66.22 65.46 66.22 0.0M
2021-06-18 68.21 68.21 68.21 68.21 0.0M
2021-06-17 68.63 69.47 68.63 69.47 0.0M
2021-06-16 68.58 69.12 68.58 69.12 0.0M
2021-06-15 68.22 68.22 68.22 68.22 0.0M
2021-06-14 69.16 69.16 68.63 69.08 0.0M
2021-06-11 68.37 68.37 68.37 68.37 0.0M
2021-06-10 67.18 68.71 67.18 68.71 0.0M
2021-06-09 66.96 66.96 66.96 66.96 0.0M
2021-06-08 66.29 66.29 66.29 66.29 0.0M
2021-06-07 66.08 66.08 66.08 66.08 0.0M
2021-06-04 64.60 64.99 64.60 64.99 0.0M
2021-06-03 62.96 62.96 62.96 62.96 0.0M
2021-06-02 62.56 62.62 62.56 62.62 0.0M
2021-06-01 63.05 63.05 62.44 62.44 0.0M
2021-05-31 63.69 63.69 63.15 63.62 0.0M
2021-05-28 64.68 64.68 63.80 63.80 0.0M
2021-05-27 64.85 65.82 64.58 64.58 0.0M
2021-05-26 63.67 63.67 63.67 63.67 0.0M
2021-05-25 64.46 64.63 64.46 64.63 0.0M
2021-05-21 63.14 63.85 63.14 63.85 0.0M
2021-05-20 63.49 63.49 63.36 63.47 0.0M
2021-05-19 62.78 62.78 62.63 62.63 0.0M
2021-05-18 64.32 64.32 64.32 64.32 0.0M
2021-05-17 64.37 64.49 64.37 64.49 0.0M
2021-05-14 63.26 63.26 63.26 63.26 0.0M
2021-05-13 61.34 62.09 61.34 62.09 0.0M
2021-05-12 62.89 62.93 62.79 62.79 0.0M
2021-05-11 64.21 64.21 63.35 63.35 0.0M
2021-05-10 65.25 65.25 65.25 65.25 0.0M
2021-05-07 64.34 64.34 64.34 64.34 0.0M
2021-05-06 63.54 63.54 63.54 63.54 0.0M
2021-05-05 62.57 62.57 62.57 62.57 0.0M
2021-05-04 61.43 61.57 61.13 61.22 0.0M
2021-05-03 61.96 62.40 61.96 62.40 0.0M
2021-04-30 63.07 63.07 62.58 62.58 0.0M
2021-04-29 63.04 63.04 63.04 63.04 0.0M
2021-04-28 63.29 63.29 62.99 62.99 0.0M
2021-04-27 63.73 63.79 63.73 63.79 0.0M
2021-04-26 63.31 63.31 63.31 63.31 0.0M
2021-04-23 62.58 62.98 62.43 62.96 0.0M
2021-04-22 62.82 62.82 62.82 62.82 0.0M
2021-04-21 62.21 62.21 62.19 62.19 0.0M
2021-04-20 63.91 63.93 63.91 63.93 0.0M
2021-04-19 65.14 65.14 64.64 64.87 0.0M
2021-04-16 63.79 63.79 63.79 63.79 0.0M
2021-04-15 63.66 63.66 63.66 63.66 0.0M
2021-04-14 62.05 62.05 62.03 62.03 0.0M
2021-04-13 62.12 62.12 61.87 61.87 0.0M
2021-04-12 61.80 62.21 61.72 61.72 0.0M
2021-04-09 61.75 61.75 61.75 61.75 0.0M
2021-04-08 61.97 61.97 61.74 61.74 0.0M
2021-04-07 61.59 61.59 61.59 61.59 0.0M
2021-04-06 62.63 62.63 62.10 62.10 0.0M
2021-04-01 61.79 62.24 61.79 62.24 0.0M
2021-03-31 61.42 61.42 61.42 61.42 0.0M
2021-03-30 61.34 61.34 61.34 61.34 0.0M
2021-03-29 63.01 63.01 63.01 63.01 0.0M
2021-03-26 59.53 59.56 59.47 59.47 0.0M
2021-03-25 57.92 59.46 57.81 59.46 0.0M
2021-03-24 57.54 57.54 57.54 57.54 0.0M
2021-03-23 58.85 58.85 58.85 58.85 0.0M
2021-03-22 58.80 58.80 58.80 58.80 0.0M
2021-03-19 58.77 58.82 58.77 58.82 0.0M
2021-03-18 59.24 59.24 58.80 58.80 0.0M
2021-03-17 57.80 58.93 57.80 58.93 0.0M
2021-03-16 57.50 57.50 57.44 57.44 0.0M
2021-03-15 56.38 57.05 56.19 56.19 0.0M
2021-03-12 56.65 56.65 56.65 56.65 0.0M
2021-03-11 55.82 56.73 55.82 56.73 0.0M
2021-03-10 54.49 56.86 54.49 56.86 0.0M
2021-03-09 52.71 53.65 52.71 53.65 0.0M
2021-03-08 51.28 51.28 51.28 51.28 0.0M
2021-03-05 50.89 50.95 49.80 49.80 0.0M
2021-03-04 52.60 53.16 52.60 53.10 0.0M
2021-03-03 52.66 54.00 52.43 52.82 0.0M
2021-03-02 53.97 54.02 53.40 53.72 0.0M
2021-03-01 52.09 52.09 52.09 52.09 0.0M
2021-02-26 49.34 51.26 49.34 51.26 0.0M
2021-02-25 54.62 54.62 54.62 54.62 0.0M
2021-02-24 56.67 56.67 56.67 56.67 0.0M
2021-02-23 58.29 58.29 58.29 58.29 0.0M
2021-02-22 58.58 58.58 57.71 57.71 0.0M
2021-02-19 56.05 56.05 56.05 56.05 0.0M
2021-02-18 56.33 56.47 56.33 56.47 0.0M
2021-02-17 56.77 57.23 56.77 57.23 0.0M
2021-02-16 57.49 57.49 57.47 57.47 0.0M
2021-02-15 57.45 57.69 57.45 57.69 0.0M
2021-02-12 56.75 57.29 56.75 57.29 0.0M
2021-02-11 56.51 56.51 56.51 56.51 0.0M
2021-02-10 57.49 57.49 57.48 57.48 0.0M
2021-02-09 57.52 57.52 57.49 57.49 0.0M
2021-02-08 55.87 57.27 55.87 57.27 0.0M
2021-02-05 55.79 55.81 55.79 55.81 0.0M
2021-02-04 55.28 55.28 55.28 55.28 0.0M
2021-02-03 54.15 54.15 54.14 54.14 0.0M
2021-02-02 54.68 54.68 54.68 54.68 0.0M
2021-02-01 54.96 54.96 54.93 54.93 0.0M
2021-01-29 55.00 55.61 55.00 55.61 0.0M
2021-01-28 56.28 57.42 56.28 57.42 0.0M
2021-01-27 53.81 54.91 53.81 54.91 0.0M
2021-01-26 53.75 53.75 53.58 53.58 0.0M
2021-01-25 53.08 53.10 53.08 53.10 0.0M
2021-01-22 53.11 53.11 52.44 52.44 0.0M
2021-01-21 53.03 53.03 53.03 53.03 0.0M
2021-01-20 53.00 53.63 53.00 53.22 0.0M
2021-01-19 53.42 53.42 53.42 53.42 0.0M
2021-01-18 53.26 53.26 53.26 53.26 0.0M
2021-01-15 53.89 53.89 53.89 53.89 0.0M
2021-01-14 53.50 53.50 53.50 53.50 0.0M
2021-01-13 54.00 54.00 53.99 53.99 0.0M
2021-01-12 53.46 53.46 53.46 53.46 0.0M
2021-01-11 52.91 53.35 52.91 53.35 0.0M
2021-01-08 53.11 53.11 53.11 53.11 0.0M
2021-01-07 52.93 53.50 52.93 53.25 0.0M
2021-01-06 52.62 53.13 52.62 53.13 0.0M
2021-01-05 52.72 52.72 52.72 52.72 0.0M
2021-01-04 53.85 54.19 52.94 52.94 0.0M