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
2022-12-30 55.94 55.94 55.94 55.94 0.0M
2022-12-29 54.50 54.50 54.50 54.50 0.0M
2022-12-28 55.33 55.33 55.33 55.33 0.0M
2022-12-27 55.42 55.42 55.42 55.42 0.0M
2022-12-23 55.35 55.35 55.35 55.35 0.0M
2022-12-22 56.39 56.39 56.39 56.39 0.0M
2022-12-21 56.12 56.12 56.12 56.12 0.0M
2022-12-20 54.20 54.20 54.20 54.20 0.0M
2022-12-19 56.75 56.75 56.75 56.75 0.0M
2022-12-16 57.09 57.59 57.09 57.59 0.0M
2022-12-15 59.94 59.94 58.99 58.99 0.0M
2022-12-14 60.89 60.89 60.89 60.89 0.0M
2022-12-13 60.69 62.00 60.69 62.00 0.0M
2022-12-12 60.65 60.65 60.65 60.65 0.0M
2022-12-09 60.49 60.49 60.49 60.49 0.0M
2022-12-08 59.65 59.65 59.65 59.65 0.0M
2022-12-07 60.09 60.09 60.09 60.09 0.0M
2022-12-06 61.41 61.41 60.31 60.31 0.0M
2022-12-05 62.52 62.52 62.52 62.52 0.0M
2022-12-02 64.28 64.28 64.28 64.28 0.0M
2022-12-01 64.60 64.60 64.60 64.60 0.0M
2022-11-30 60.00 60.00 60.00 60.00 0.0M
2022-11-29 69.82 69.82 69.82 69.82 0.0M
2022-11-28 71.12 71.12 71.12 71.12 0.0M
2022-11-25 71.41 71.41 71.41 71.41 0.0M
2022-11-24 71.44 71.44 71.44 71.44 0.0M
2022-11-23 71.18 71.18 71.18 71.18 0.0M
2022-11-22 70.23 70.23 70.23 70.23 0.0M
2022-11-21 71.38 71.38 71.38 71.38 0.0M
2022-11-18 70.03 70.03 70.03 70.03 0.0M
2022-11-17 69.87 69.87 69.87 69.87 0.0M
2022-11-16 70.99 70.99 70.99 70.99 0.0M
2022-11-15 70.21 70.21 70.21 70.21 0.0M
2022-11-14 70.72 70.72 70.72 70.72 0.0M
2022-11-11 70.15 70.15 70.15 70.15 0.0M
2022-11-10 67.82 67.82 67.82 67.82 0.0M
2022-11-09 68.76 68.76 68.76 68.76 0.0M
2022-11-08 69.08 69.08 69.08 69.08 0.0M
2022-11-07 68.71 68.71 68.71 68.71 0.0M
2022-11-04 68.96 68.96 68.96 68.96 0.0M
2022-11-03 70.14 70.14 70.14 70.14 0.0M
2022-11-02 71.73 71.73 71.73 71.73 0.0M
2022-11-01 69.68 69.68 69.68 69.68 0.0M
2022-10-31 69.46 69.46 69.46 69.46 0.0M
2022-10-28 67.32 67.32 67.32 67.32 0.0M
2022-10-27 66.82 66.82 66.82 66.82 0.0M
2022-10-26 66.26 66.26 66.26 66.26 0.0M
2022-10-25 66.93 66.93 66.93 66.93 0.0M
2022-10-24 66.24 66.24 66.24 66.24 0.0M
2022-10-21 63.61 63.61 63.61 63.61 0.0M
2022-10-20 63.22 63.22 63.22 63.22 0.0M
2022-10-19 63.57 63.57 63.57 63.57 0.0M
2022-10-18 65.13 65.13 65.13 65.13 0.0M
2022-10-17 64.03 65.45 64.03 65.45 0.0M
2022-10-14 65.42 65.42 65.42 65.42 0.0M
2022-10-13 64.11 65.16 64.11 65.16 0.0M
2022-10-12 63.77 63.77 63.77 63.77 0.0M
2022-10-11 65.39 65.39 65.39 65.39 0.0M
2022-10-10 67.55 67.55 67.55 67.55 0.0M
2022-10-07 68.00 68.00 68.00 68.00 0.0M
2022-10-06 67.17 67.17 67.17 67.17 0.0M
2022-10-05 66.33 66.33 66.33 66.33 0.0M
2022-10-04 65.92 66.40 65.92 66.40 0.0M
2022-10-03 62.77 62.77 62.77 62.77 0.0M
2022-09-30 63.88 63.88 63.88 63.88 0.0M
2022-09-29 65.54 65.54 65.54 65.54 0.0M
2022-09-28 65.00 65.00 65.00 65.00 0.0M
2022-09-27 64.94 64.94 64.90 64.90 0.0M
2022-09-26 65.35 65.35 65.35 65.35 0.0M
2022-09-23 64.98 64.98 64.98 64.98 0.0M
2022-09-22 66.05 66.05 66.05 66.05 0.0M
2022-09-21 66.44 66.44 66.44 66.44 0.0M
2022-09-20 67.39 67.39 67.39 67.39 0.0M
2022-09-19 68.37 68.37 68.37 68.37 0.0M
2022-09-16 68.59 68.59 68.59 68.59 0.0M
2022-09-15 70.22 70.22 70.22 70.22 0.0M
2022-09-14 70.95 70.95 70.95 70.95 0.0M
2022-09-13 72.28 72.28 72.28 72.28 0.0M
2022-09-12 71.22 71.22 71.22 71.22 0.0M
2022-09-09 70.63 70.63 70.63 70.63 0.0M
2022-09-08 70.46 70.46 70.46 70.46 0.0M
2022-09-07 71.02 71.02 71.02 71.02 0.0M
2022-09-06 71.48 71.48 71.48 71.48 0.0M
2022-09-05 71.53 71.58 71.53 71.58 0.0M
2022-09-02 71.88 71.88 71.88 71.88 0.0M
2022-09-01 71.31 71.34 71.31 71.34 0.0M
2022-08-31 72.30 72.30 72.30 72.30 0.0M
2022-08-30 73.32 73.36 73.32 73.36 0.0M
2022-08-29 74.19 74.19 74.19 74.19 0.0M
2022-08-26 78.41 78.41 78.41 78.41 0.0M
2022-08-25 76.90 76.90 76.90 76.90 0.0M
2022-08-24 73.61 73.61 73.61 73.61 0.0M
2022-08-23 73.23 73.23 73.23 73.23 0.0M
2022-08-22 73.53 73.53 73.50 73.50 0.0M
2022-08-19 74.33 74.33 73.75 73.75 0.0M
2022-08-18 71.97 72.65 71.97 72.65 0.0M
2022-08-17 73.54 73.67 72.39 72.39 0.0M
2022-08-16 73.09 73.48 73.09 73.48 0.0M
2022-08-15 72.76 73.76 72.76 73.76 0.0M
2022-08-12 71.65 71.65 71.65 71.65 0.0M
2022-08-11 70.81 70.81 70.81 70.81 0.0M
2022-08-10 69.30 69.30 69.30 69.30 0.0M
2022-08-09 70.88 70.88 70.88 70.88 0.0M
2022-08-08 70.77 70.77 70.77 70.77 0.0M
2022-08-05 70.21 70.21 70.21 70.21 0.0M
2022-08-04 70.95 70.95 70.95 70.95 0.0M
2022-08-03 69.83 69.83 69.83 69.83 0.0M
2022-08-02 69.85 69.85 69.85 69.85 0.0M
2022-08-01 69.35 69.35 69.35 69.35 0.0M
2022-07-29 70.55 70.55 70.55 70.55 0.0M
2022-07-28 68.94 68.94 68.94 68.94 0.0M
2022-07-27 69.04 69.09 69.04 69.09 0.0M
2022-07-26 67.28 67.28 67.28 67.28 0.0M
2022-07-25 67.60 67.60 67.60 67.60 0.0M
2022-07-22 68.67 68.70 68.67 68.70 0.0M
2022-07-21 67.87 67.87 67.87 67.87 0.0M
2022-07-20 66.47 66.47 66.47 66.47 0.0M
2022-07-19 64.26 64.26 64.26 64.26 0.0M
2022-07-18 65.10 66.20 65.10 66.00 0.0M
2022-07-15 64.65 64.65 64.65 64.65 0.0M
2022-07-14 63.61 63.61 63.61 63.61 0.0M
2022-07-13 64.12 64.12 64.12 64.12 0.0M
2022-07-12 63.78 63.78 63.78 63.78 0.0M
2022-07-11 63.82 63.82 63.82 63.82 0.0M
2022-07-08 63.81 63.81 63.81 63.81 0.0M
2022-07-07 62.06 62.40 62.06 62.40 0.0M
2022-07-06 62.36 62.36 62.36 62.36 0.0M
2022-07-05 60.36 60.36 60.36 60.36 0.0M
2022-07-04 59.71 59.71 59.71 59.71 0.0M
2022-07-01 61.77 61.82 61.77 61.82 0.0M
2022-06-30 61.86 61.86 61.86 61.86 0.0M
2022-06-29 62.27 62.27 62.27 62.27 0.0M
2022-06-28 63.34 63.34 63.34 63.34 0.0M
2022-06-27 63.01 63.01 63.01 63.01 0.0M
2022-06-24 61.52 61.52 61.52 61.52 0.0M
2022-06-23 61.08 61.08 61.08 61.08 0.0M
2022-06-22 61.82 61.82 59.45 59.45 0.0M
2022-06-21 62.07 62.07 62.07 62.07 0.0M
2022-06-20 61.02 61.02 61.02 61.02 0.0M
2022-06-17 60.09 61.27 60.09 61.27 0.0M
2022-06-16 62.18 62.18 62.18 62.18 0.0M
2022-06-15 61.17 61.17 61.17 61.17 0.0M
2022-06-14 63.12 63.12 63.12 63.12 0.0M
2022-06-13 62.94 62.94 62.94 62.94 0.0M
2022-06-10 63.48 63.48 63.48 63.48 0.0M
2022-06-09 65.13 65.13 65.13 65.13 0.0M
2022-06-08 66.41 66.41 66.41 66.41 0.0M
2022-06-07 65.75 65.75 65.75 65.75 0.0M
2022-06-06 66.18 66.18 66.18 66.18 0.0M
2022-06-03 67.43 67.43 67.43 67.43 0.0M
2022-06-02 70.17 70.17 70.17 70.17 0.0M
2022-06-01 66.92 66.92 66.92 66.92 0.0M
2022-05-31 67.55 67.55 67.55 67.55 0.0M
2022-05-30 67.92 67.92 67.92 67.92 0.0M
2022-05-27 65.22 65.22 65.22 65.22 0.0M
2022-05-26 63.86 64.81 63.86 64.81 0.0M
2022-05-25 62.84 62.84 62.84 62.84 0.0M
2022-05-24 63.22 63.22 63.22 63.22 0.0M
2022-05-23 62.91 62.91 62.91 62.91 0.0M
2022-05-20 64.58 65.36 64.58 65.36 0.0M
2022-05-19 65.70 65.70 64.45 64.45 0.0M
2022-05-18 69.81 69.81 69.81 69.81 0.0M
2022-05-17 68.28 68.28 68.28 68.28 0.0M
2022-05-16 67.80 67.80 67.80 67.80 0.0M
2022-05-13 67.59 67.59 67.59 67.59 0.0M
2022-05-12 66.14 66.14 65.52 65.52 0.0M
2022-05-11 69.70 69.70 69.70 69.70 0.0M
2022-05-10 68.16 68.16 68.16 68.16 0.0M
2022-05-09 68.78 68.78 68.78 68.78 0.0M
2022-05-06 69.09 69.09 69.09 69.09 0.0M
2022-05-05 71.90 71.90 71.90 71.90 0.0M
2022-05-04 70.08 70.08 70.08 70.08 0.0M
2022-05-03 70.10 70.10 70.10 70.10 0.0M
2022-05-02 69.33 69.33 69.33 69.33 0.0M
2022-04-29 70.17 70.17 70.17 70.17 0.0M
2022-04-28 71.53 71.53 71.53 71.53 0.0M
2022-04-27 70.99 70.99 70.99 70.99 0.0M
2022-04-26 71.95 71.95 71.95 71.95 0.0M
2022-04-25 70.30 70.30 70.30 70.30 0.0M
2022-04-22 71.49 71.49 71.49 71.49 0.0M
2022-04-21 72.04 72.04 72.04 72.04 0.0M
2022-04-20 70.90 70.90 70.90 70.90 0.0M
2022-04-19 70.28 70.28 70.28 70.28 0.0M
2022-04-14 70.54 70.54 70.54 70.54 0.0M
2022-04-13 70.39 70.39 70.39 70.39 0.0M
2022-04-12 70.32 70.32 70.32 70.32 0.0M
2022-04-11 70.70 70.70 70.70 70.70 0.0M
2022-04-08 72.38 72.38 72.38 72.38 0.0M
2022-04-07 72.90 72.90 72.90 72.90 0.0M
2022-04-06 74.14 74.14 74.14 74.14 0.0M
2022-04-05 75.87 75.87 75.87 75.87 0.0M
2022-04-04 74.12 74.12 74.12 74.12 0.0M
2022-04-01 74.87 74.87 74.87 74.87 0.0M
2022-03-31 77.32 77.32 77.32 77.32 0.0M
2022-03-30 78.80 78.80 78.80 78.80 0.0M
2022-03-29 77.97 77.97 77.97 77.97 0.0M
2022-03-28 77.78 77.78 77.78 77.78 0.0M
2022-03-25 77.94 77.94 77.94 77.94 0.0M
2022-03-24 79.34 79.34 79.34 79.34 0.0M
2022-03-23 79.13 79.13 79.13 79.13 0.0M
2022-03-22 80.24 80.24 80.24 80.24 0.0M
2022-03-21 80.66 80.66 80.66 80.66 0.0M
2022-03-18 77.49 77.49 77.49 77.49 0.0M
2022-03-17 76.38 76.38 76.38 76.38 0.0M
2022-03-16 75.10 75.10 75.10 75.10 0.0M
2022-03-15 72.62 72.62 72.62 72.62 0.0M
2022-03-14 76.66 76.66 76.66 76.66 0.0M
2022-03-11 75.00 75.00 75.00 75.00 0.0M
2022-03-10 73.75 73.75 73.75 73.75 0.0M
2022-03-09 72.04 72.04 72.04 72.04 0.0M
2022-03-08 71.89 71.89 71.89 71.89 0.0M
2022-03-07 73.01 73.01 73.01 73.01 0.0M
2022-03-04 72.82 72.82 72.82 72.82 0.0M
2022-03-03 72.71 72.71 72.71 72.71 0.0M
2022-03-02 69.40 69.40 69.40 69.40 0.0M
2022-03-01 69.53 69.53 69.53 69.53 0.0M
2022-02-28 70.74 70.74 70.74 70.74 0.0M
2022-02-25 70.23 70.35 70.23 70.35 0.0M
2022-02-24 68.68 68.68 68.68 68.68 0.0M
2022-02-23 76.08 76.08 75.23 75.23 0.0M
2022-02-22 78.27 78.27 78.27 78.27 0.0M
2022-02-21 79.89 79.89 79.89 79.89 0.0M
2022-02-18 79.94 79.94 79.94 79.94 0.0M
2022-02-17 79.98 79.98 79.98 79.98 0.0M
2022-02-16 79.15 79.15 79.15 79.15 0.0M
2022-02-15 77.54 79.13 77.54 79.13 0.0M
2022-02-14 78.12 78.12 78.12 78.12 0.0M
2022-02-11 78.10 78.10 78.10 78.10 0.0M
2022-02-10 79.85 79.85 79.55 79.55 0.0M
2022-02-09 77.77 79.81 77.77 79.81 0.0M
2022-02-08 76.31 76.31 76.31 76.31 0.0M
2022-02-07 76.14 76.14 76.14 76.14 0.0M
2022-02-04 76.81 76.81 76.81 76.81 0.0M
2022-02-03 76.68 76.68 76.68 76.68 0.0M
2022-02-02 77.48 77.48 77.48 77.48 0.0M
2022-02-01 76.57 76.57 76.57 76.57 0.0M
2022-01-31 76.95 76.95 76.95 76.95 0.0M
2022-01-28 75.59 75.59 75.59 75.59 0.0M
2022-01-27 74.27 74.27 74.27 74.27 0.0M
2022-01-26 75.92 75.92 75.92 75.92 0.0M
2022-01-25 74.72 74.72 74.72 74.72 0.0M
2022-01-24 74.69 74.69 74.69 74.69 0.0M
2022-01-21 77.03 77.10 77.03 77.10 0.0M
2022-01-20 78.78 78.78 78.78 78.78 0.0M
2022-01-19 81.29 82.63 81.29 82.63 0.0M
2022-01-18 82.45 83.82 82.45 82.50 0.0M
2022-01-17 83.16 83.16 83.16 83.16 0.0M
2022-01-14 83.05 83.05 83.05 83.05 0.0M
2022-01-13 82.21 82.21 82.21 82.21 0.0M
2022-01-12 83.44 84.41 83.44 84.41 0.0M
2022-01-11 81.88 81.88 81.88 81.88 0.0M
2022-01-10 81.07 81.07 81.07 81.07 0.0M
2022-01-07 82.07 82.16 82.07 82.16 0.0M
2022-01-06 81.06 81.06 81.06 81.06 0.0M
2022-01-05 82.94 82.94 82.94 82.94 0.0M
2022-01-04 81.58 81.58 81.58 81.58 0.0M
2022-01-03 80.95 80.95 80.95 80.95 0.0M