Nordex SE

NDXG
🏛️ germany →
21.80
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 13.94 13.99 13.81 13.91 0.4M
2021-12-29 14.06 14.15 13.82 13.95 0.6M
2021-12-28 14.47 14.57 14.07 14.09 0.5M
2021-12-27 14.15 14.64 14.13 14.41 0.6M
2021-12-23 14.25 14.38 14.06 14.28 0.6M
2021-12-22 14.12 14.28 13.92 14.15 0.6M
2021-12-21 13.92 14.38 13.90 14.07 1.8M
2021-12-20 13.70 13.81 13.36 13.52 1.4M
2021-12-17 14.22 14.26 13.76 14.19 1.5M
2021-12-16 14.42 14.72 14.21 14.22 1.1M
2021-12-15 14.06 14.41 13.90 14.05 1.0M
2021-12-14 14.41 14.76 14.00 14.01 1.3M
2021-12-13 14.89 15.18 14.52 14.61 0.8M
2021-12-10 15.02 15.33 14.81 14.87 0.7M
2021-12-09 15.67 15.73 15.24 15.28 0.5M
2021-12-08 15.80 16.16 15.55 15.62 0.9M
2021-12-07 15.10 15.90 15.07 15.82 1.5M
2021-12-06 14.98 15.05 14.34 14.93 0.8M
2021-12-03 15.50 15.59 14.72 14.84 1.0M
2021-12-02 15.34 15.34 14.81 15.21 1.0M
2021-12-01 15.90 15.99 15.24 15.59 1.3M
2021-11-30 15.82 16.26 15.45 15.77 1.4M
2021-11-29 15.85 16.42 15.81 15.92 1.2M
2021-11-26 15.58 16.34 15.52 15.71 1.7M
2021-11-25 15.75 16.63 15.62 16.55 2.6M
2021-11-24 14.71 15.48 14.71 15.39 1.3M
2021-11-23 14.81 15.20 14.39 14.74 1.6M
2021-11-22 15.10 15.21 14.80 14.96 0.9M
2021-11-19 15.15 15.38 14.72 15.16 1.8M
2021-11-18 15.50 15.62 14.95 15.17 1.3M
2021-11-17 15.28 15.67 15.24 15.66 1.3M
2021-11-16 14.75 15.43 14.54 15.40 1.9M
2021-11-15 14.71 14.91 14.30 14.80 1.4M
2021-11-12 14.64 14.91 14.52 14.87 0.7M
2021-11-11 14.68 14.77 14.20 14.77 1.4M
2021-11-10 14.20 14.91 14.04 14.86 1.8M
2021-11-09 13.25 14.52 12.88 14.19 3.8M
2021-11-08 13.40 14.35 13.31 14.28 1.9M
2021-11-05 13.58 13.62 13.16 13.42 1.7M
2021-11-04 13.70 14.10 13.42 13.59 2.5M
2021-11-03 14.50 14.73 13.45 13.56 4.9M
2021-11-02 15.90 15.91 15.18 15.21 1.3M
2021-11-01 16.01 16.19 15.74 15.85 0.7M
2021-10-29 16.36 16.54 15.90 15.90 1.3M
2021-10-28 16.30 16.55 16.11 16.55 0.9M
2021-10-27 16.10 16.40 16.05 16.26 0.8M
2021-10-26 15.98 16.51 15.93 16.16 1.0M
2021-10-25 16.12 16.16 15.72 15.89 0.7M
2021-10-22 16.20 16.58 16.11 16.11 1.1M
2021-10-21 15.73 16.23 15.56 16.15 1.1M
2021-10-20 14.93 15.95 14.84 15.91 2.0M
2021-10-19 15.06 15.18 14.56 14.97 1.1M
2021-10-18 15.20 15.51 14.89 14.99 0.9M
2021-10-15 14.50 15.17 14.47 15.06 2.3M
2021-10-14 14.85 14.94 14.33 14.34 1.4M
2021-10-13 13.90 14.67 13.84 14.44 1.3M
2021-10-12 13.25 14.12 13.18 13.91 1.4M
2021-10-11 13.20 13.43 12.99 13.42 1.0M
2021-10-08 13.51 13.60 13.10 13.14 1.0M
2021-10-07 13.38 13.66 13.25 13.46 1.1M
2021-10-06 13.30 13.30 12.64 13.10 2.2M
2021-10-05 13.67 13.67 13.21 13.47 1.4M
2021-10-04 14.00 14.04 13.47 13.55 1.8M
2021-10-01 14.35 14.75 14.01 14.14 1.6M
2021-09-30 15.40 15.45 14.63 14.68 1.3M
2021-09-29 15.53 15.68 15.17 15.22 1.0M
2021-09-28 15.90 15.90 15.22 15.47 0.9M
2021-09-27 15.88 15.97 15.33 15.64 0.9M
2021-09-24 15.72 16.11 15.38 15.41 1.1M
2021-09-23 15.35 16.02 15.30 15.83 1.4M
2021-09-22 14.74 15.12 14.73 15.11 0.8M
2021-09-21 14.59 14.89 14.40 14.75 1.1M
2021-09-20 14.64 14.72 13.90 14.46 1.7M
2021-09-17 14.97 15.24 14.75 14.82 1.7M
2021-09-16 15.15 15.26 14.68 14.90 1.0M
2021-09-15 15.39 15.60 14.90 15.07 0.7M
2021-09-14 15.00 15.53 14.78 15.47 1.1M
2021-09-13 15.04 15.15 14.66 14.95 0.9M
2021-09-10 15.42 15.52 14.93 14.95 0.9M
2021-09-09 15.16 15.59 14.86 15.37 1.2M
2021-09-08 16.26 16.27 15.14 15.18 1.7M
2021-09-07 16.37 16.42 16.07 16.07 0.9M
2021-09-06 16.51 16.90 16.21 16.21 0.9M
2021-09-03 16.43 16.66 16.10 16.41 0.9M
2021-09-02 16.25 16.55 16.10 16.41 0.9M
2021-09-01 16.06 16.29 15.83 16.17 1.1M
2021-08-31 16.12 16.55 15.78 15.87 1.2M
2021-08-30 16.35 16.48 16.03 16.24 0.4M
2021-08-27 16.13 16.60 15.77 16.23 1.1M
2021-08-26 16.01 16.18 15.82 16.14 0.5M
2021-08-25 16.19 16.61 16.03 16.12 0.7M
2021-08-24 15.88 16.50 15.85 16.23 0.9M
2021-08-23 15.84 15.97 15.54 15.77 0.7M
2021-08-20 15.63 15.85 15.46 15.65 0.7M
2021-08-19 15.23 15.83 15.00 15.58 0.9M
2021-08-18 14.89 15.51 14.76 15.49 1.2M
2021-08-17 15.33 15.33 14.72 14.89 1.6M
2021-08-16 15.83 15.92 15.18 15.38 1.3M
2021-08-13 16.38 16.40 15.77 15.82 1.7M
2021-08-12 17.66 18.20 16.21 16.24 2.7M
2021-08-11 16.88 17.27 16.55 17.09 1.2M
2021-08-10 17.19 17.44 17.13 17.15 0.7M
2021-08-09 16.50 17.26 16.34 17.05 1.1M
2021-08-06 16.34 16.74 16.19 16.45 1.0M
2021-08-05 16.04 16.38 15.85 16.29 0.8M
2021-08-04 16.14 16.23 15.79 16.15 0.9M
2021-08-03 16.57 16.59 15.83 16.07 1.2M
2021-08-02 16.29 16.43 16.07 16.38 0.7M
2021-07-30 16.36 16.42 16.01 16.22 0.7M
2021-07-29 16.45 16.66 16.24 16.37 0.7M
2021-07-28 15.75 16.45 15.72 16.32 1.1M
2021-07-27 16.13 16.17 15.58 15.77 1.1M
2021-07-26 15.96 16.24 15.82 16.16 0.7M
2021-07-23 16.69 16.76 15.98 16.14 1.6M
2021-07-22 16.32 16.88 16.32 16.60 1.4M
2021-07-21 16.01 16.23 15.62 16.20 1.4M
2021-07-20 15.95 16.19 15.76 15.92 0.9M
2021-07-19 16.13 16.14 15.31 15.96 1.9M
2021-07-16 16.20 16.93 15.35 16.25 3.7M
2021-07-15 16.33 16.61 15.80 16.25 2.6M
2021-07-14 17.28 17.39 16.82 17.08 1.0M
2021-07-13 17.40 17.49 17.09 17.23 1.0M
2021-07-12 16.99 17.46 16.67 17.44 5.0M
2021-07-09 17.64 17.84 17.29 17.36 1.5M
2021-07-08 18.05 18.49 17.42 17.80 1.4M
2021-07-07 17.69 18.56 17.41 18.17 2.1M
2021-07-06 17.61 17.76 17.19 17.52 1.9M
2021-07-05 17.50 17.71 16.81 17.42 1.9M
2021-07-02 17.20 17.83 17.13 17.36 1.9M
2021-07-01 17.63 17.76 16.75 16.77 4.8M
2021-06-30 19.84 19.88 18.57 19.20 1.6M
2021-06-29 18.47 19.71 18.45 19.37 1.3M
2021-06-28 18.02 18.69 17.81 18.47 0.9M
2021-06-25 17.63 18.10 17.51 17.84 1.1M
2021-06-24 17.10 17.65 16.90 17.53 1.0M
2021-06-23 17.17 17.23 16.66 16.90 0.9M
2021-06-22 17.05 17.27 16.68 17.01 1.2M
2021-06-21 16.41 16.70 16.27 16.60 0.5M
2021-06-18 16.91 17.25 16.29 16.54 1.2M
2021-06-17 16.89 17.22 16.44 16.91 0.7M
2021-06-16 16.78 17.50 16.53 17.20 1.0M
2021-06-15 17.70 17.81 16.74 16.77 1.5M
2021-06-14 15.99 17.21 15.94 17.05 1.8M
2021-06-11 15.96 16.03 15.55 15.84 0.8M
2021-06-10 16.48 16.49 15.69 15.88 1.6M
2021-06-09 16.65 16.65 16.13 16.46 0.8M
2021-06-08 16.63 16.89 16.40 16.51 0.8M
2021-06-07 16.96 16.96 16.36 16.45 0.6M
2021-06-04 16.87 16.92 16.03 16.91 1.3M
2021-06-03 17.30 17.30 16.45 16.90 1.1M
2021-06-02 17.95 18.01 16.72 16.89 1.5M
2021-06-01 17.93 18.04 17.55 17.96 0.7M
2021-05-31 17.63 18.06 17.54 17.80 0.3M
2021-05-28 17.86 18.16 17.48 17.65 0.9M
2021-05-27 17.91 18.39 17.60 17.67 1.0M
2021-05-26 17.93 18.20 17.72 18.00 0.6M
2021-05-25 18.10 18.33 17.60 17.81 0.7M
2021-05-21 18.21 18.26 17.82 17.95 0.6M
2021-05-20 17.58 18.05 17.32 18.05 0.7M
2021-05-19 17.41 17.48 16.93 17.35 0.7M
2021-05-18 17.30 18.15 17.17 17.53 1.1M
2021-05-17 17.97 18.25 16.85 17.06 0.9M
2021-05-14 17.28 17.92 16.40 17.83 1.2M
2021-05-13 16.77 17.26 16.03 17.12 1.4M
2021-05-12 18.30 18.53 16.95 17.09 2.2M
2021-05-11 18.10 18.86 17.80 18.22 1.3M
2021-05-10 19.61 19.63 18.53 18.86 0.8M
2021-05-07 19.22 19.65 18.90 19.48 1.1M
2021-05-06 20.21 20.42 18.73 18.85 1.0M
2021-05-05 20.06 20.42 19.63 20.16 1.0M
2021-05-04 21.56 21.73 19.54 19.60 1.5M
2021-05-03 22.22 22.22 21.41 21.56 1.0M
2021-04-30 23.08 23.12 22.28 22.56 0.6M
2021-04-29 23.83 23.89 22.75 22.95 0.6M
2021-04-28 24.86 25.11 23.74 23.81 0.7M
2021-04-27 24.49 24.83 24.13 24.83 0.6M
2021-04-26 23.81 24.51 23.70 24.45 0.7M
2021-04-23 23.72 24.32 23.06 23.59 0.7M
2021-04-22 21.85 23.83 21.75 23.68 1.0M
2021-04-21 21.55 21.88 20.98 21.81 0.6M
2021-04-20 22.24 22.28 21.28 21.36 0.8M
2021-04-19 23.36 23.48 22.24 22.24 0.7M
2021-04-16 23.23 23.81 22.82 23.29 2.6M
2021-04-15 22.86 23.14 22.39 23.06 0.6M
2021-04-14 23.36 23.51 22.75 22.86 0.6M
2021-04-13 23.50 23.72 22.84 23.12 0.7M
2021-04-12 24.77 24.88 23.23 23.35 0.7M
2021-04-09 25.09 25.35 24.58 24.66 0.7M
2021-04-08 24.86 25.15 24.15 24.96 0.7M
2021-04-07 24.98 25.54 24.38 24.38 0.9M
2021-04-06 27.11 27.38 24.45 24.70 1.1M
2021-04-01 26.05 26.44 25.93 26.42 0.8M
2021-03-31 25.22 26.21 25.22 25.67 0.8M
2021-03-30 24.55 25.39 24.49 25.28 1.0M
2021-03-29 24.17 24.40 23.87 24.13 0.5M
2021-03-26 23.06 24.28 23.01 24.08 0.9M
2021-03-25 23.44 23.70 22.20 22.61 0.7M
2021-03-24 22.61 23.42 22.46 23.42 0.8M
2021-03-23 21.83 23.35 21.58 22.97 1.8M
2021-03-22 20.80 21.41 20.48 21.41 0.6M
2021-03-19 20.91 21.19 20.72 21.08 1.5M
2021-03-18 21.08 21.34 20.68 21.34 0.6M
2021-03-17 21.23 21.34 20.40 20.65 0.6M
2021-03-16 20.72 21.28 20.59 21.26 0.7M
2021-03-15 20.85 21.28 20.46 20.48 0.7M
2021-03-12 20.80 20.98 20.31 20.80 0.8M
2021-03-11 19.88 20.93 19.73 20.87 0.8M
2021-03-10 19.61 19.69 19.00 19.48 0.5M
2021-03-09 18.65 19.69 18.25 19.52 0.8M
2021-03-08 18.49 18.77 17.68 18.56 0.9M
2021-03-05 19.13 19.60 18.16 18.25 1.0M
2021-03-04 18.66 19.41 18.40 18.83 1.0M
2021-03-03 20.70 20.78 18.65 19.18 1.3M
2021-03-02 21.56 21.85 20.51 20.51 0.6M
2021-03-01 21.21 21.83 21.21 21.68 0.4M
2021-02-26 20.55 21.19 20.14 20.81 0.6M
2021-02-25 21.38 22.20 21.15 21.34 0.5M
2021-02-24 21.02 21.60 20.95 21.25 0.6M
2021-02-23 23.03 23.12 19.75 21.21 1.9M
2021-02-22 23.65 23.76 22.50 22.97 0.4M
2021-02-19 23.14 23.81 22.52 23.70 0.5M
2021-02-18 23.93 24.38 22.90 22.97 0.5M
2021-02-17 24.58 24.66 23.66 23.83 0.6M
2021-02-16 24.36 24.90 24.30 24.77 0.5M
2021-02-15 23.89 24.47 23.70 24.26 0.6M
2021-02-12 22.88 23.87 22.65 23.70 0.8M
2021-02-11 21.85 23.03 21.85 23.03 0.6M
2021-02-10 22.13 22.39 21.43 21.73 0.5M
2021-02-09 22.75 23.01 21.88 21.92 0.5M
2021-02-08 23.16 23.48 22.73 22.76 0.4M
2021-02-05 23.29 23.63 23.05 23.08 0.4M
2021-02-04 23.44 24.08 23.31 23.46 0.5M
2021-02-03 23.06 23.40 22.73 23.36 0.5M
2021-02-02 22.20 23.10 22.15 23.05 0.7M
2021-02-01 22.31 22.37 21.77 22.05 0.5M
2021-01-29 21.88 22.56 21.41 22.05 0.6M
2021-01-28 21.08 22.37 20.40 22.35 1.3M
2021-01-27 23.57 23.57 21.11 21.71 1.7M
2021-01-26 24.25 24.25 23.16 23.68 0.6M
2021-01-25 24.36 24.85 24.10 24.28 0.6M
2021-01-22 24.30 24.49 24.11 24.32 0.4M
2021-01-21 24.17 24.43 24.02 24.34 0.4M
2021-01-20 23.63 24.13 23.51 23.96 0.5M
2021-01-19 23.20 23.55 22.82 23.42 0.4M
2021-01-18 23.18 23.31 22.43 23.03 0.5M
2021-01-15 23.65 23.80 23.20 23.35 0.7M
2021-01-14 23.81 24.11 23.33 23.65 0.5M
2021-01-13 23.83 24.08 23.14 23.31 0.7M
2021-01-12 23.96 23.96 22.39 23.01 1.0M
2021-01-11 24.30 24.43 23.18 23.96 1.0M
2021-01-08 25.13 25.73 23.36 24.21 1.8M
2021-01-07 22.58 24.40 22.41 24.40 1.2M
2021-01-06 21.85 22.84 21.71 22.60 0.7M
2021-01-05 21.00 21.92 20.87 21.43 1.1M
2021-01-04 21.10 21.11 20.42 20.55 0.6M