NRG

NRG
🏛️ germany →
142.60
Last Update: 2025-09-29
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 37.79 37.79 37.79 37.79 0.0M
2021-12-29 37.43 37.43 37.43 37.43 0.0M
2021-12-28 37.08 37.08 37.08 37.08 0.0M
2021-12-27 36.99 36.99 36.99 36.99 0.0M
2021-12-23 36.82 36.82 36.82 36.82 0.0M
2021-12-22 36.53 36.53 36.53 36.53 0.0M
2021-12-21 35.62 35.62 35.62 35.62 0.0M
2021-12-20 35.23 35.23 35.23 35.23 0.0M
2021-12-17 34.90 36.00 34.90 36.00 0.0M
2021-12-16 35.26 35.26 35.26 35.26 0.0M
2021-12-15 35.19 35.19 35.19 35.19 0.0M
2021-12-14 35.57 35.57 35.57 35.57 0.0M
2021-12-13 34.59 34.59 34.45 34.45 0.0M
2021-12-10 34.32 34.89 34.32 34.89 0.0M
2021-12-09 33.88 33.88 33.88 33.88 0.0M
2021-12-08 34.14 34.14 34.14 34.14 0.0M
2021-12-07 33.68 33.68 33.68 33.68 0.0M
2021-12-06 32.27 32.27 32.27 32.27 0.0M
2021-12-03 32.13 32.13 32.13 32.13 0.0M
2021-12-02 31.30 31.30 31.30 31.30 0.0M
2021-12-01 31.67 31.67 31.67 31.67 0.0M
2021-11-30 31.63 31.63 31.63 31.63 0.0M
2021-11-29 32.35 32.35 32.35 32.35 0.0M
2021-11-26 32.22 32.22 32.22 32.22 0.0M
2021-11-25 32.90 32.90 32.90 32.90 0.0M
2021-11-24 32.65 32.65 32.65 32.65 0.0M
2021-11-23 32.13 32.13 32.13 32.13 0.0M
2021-11-22 32.07 32.07 32.07 32.07 0.0M
2021-11-19 31.63 31.63 31.63 31.63 0.0M
2021-11-18 31.89 31.89 31.89 31.89 0.0M
2021-11-17 32.11 32.11 32.11 32.11 0.0M
2021-11-16 31.95 31.95 31.95 31.95 0.0M
2021-11-15 30.90 30.90 30.90 30.90 0.0M
2021-11-12 30.46 31.06 30.46 31.06 0.0M
2021-11-11 30.29 30.29 30.29 30.29 0.0M
2021-11-10 29.99 29.99 29.99 29.99 0.0M
2021-11-09 30.43 30.43 30.43 30.43 0.0M
2021-11-08 31.17 31.17 31.17 31.17 0.0M
2021-11-05 31.00 31.00 31.00 31.00 0.0M
2021-11-04 34.42 34.42 34.42 34.42 0.0M
2021-11-03 33.94 33.94 33.94 33.94 0.0M
2021-11-02 34.66 34.66 34.66 34.66 0.0M
2021-11-01 34.49 34.49 34.49 34.49 0.0M
2021-10-29 34.38 34.38 34.38 34.38 0.0M
2021-10-28 34.93 34.93 34.93 34.93 0.0M
2021-10-27 35.09 35.09 35.09 35.09 0.0M
2021-10-26 35.50 35.50 35.50 35.50 0.0M
2021-10-25 35.12 35.12 35.12 35.12 0.0M
2021-10-22 34.96 34.96 34.96 34.96 0.0M
2021-10-21 35.13 35.13 35.13 35.13 0.0M
2021-10-20 34.97 34.97 34.97 34.97 0.0M
2021-10-19 34.80 34.80 34.80 34.80 0.0M
2021-10-18 35.25 35.25 35.25 35.25 0.0M
2021-10-15 35.62 35.62 35.62 35.62 0.0M
2021-10-14 35.98 35.98 35.98 35.98 0.0M
2021-10-13 35.11 35.11 35.11 35.11 0.0M
2021-10-12 34.89 34.89 34.89 34.89 0.0M
2021-10-11 35.70 35.70 35.70 35.70 0.0M
2021-10-08 35.51 35.51 35.51 35.51 0.0M
2021-10-07 35.21 35.21 35.21 35.21 0.0M
2021-10-06 34.76 34.76 34.76 34.76 0.0M
2021-10-05 34.47 34.47 34.47 34.47 0.0M
2021-10-04 34.59 34.59 34.59 34.59 0.0M
2021-10-01 34.66 34.66 34.66 34.66 0.0M
2021-09-30 35.63 35.63 35.63 35.63 0.0M
2021-09-29 35.31 35.31 35.31 35.31 0.0M
2021-09-28 35.94 35.94 35.94 35.94 0.0M
2021-09-27 36.57 36.57 36.57 36.57 0.0M
2021-09-24 36.00 36.00 36.00 36.00 0.0M
2021-09-23 35.84 35.84 35.84 35.84 0.0M
2021-09-22 35.61 35.61 35.61 35.61 0.0M
2021-09-21 35.07 35.16 35.07 35.16 0.0M
2021-09-20 35.19 35.19 35.19 35.19 0.0M
2021-09-17 36.21 36.21 36.21 36.21 0.0M
2021-09-16 37.02 37.02 37.02 37.02 0.0M
2021-09-15 36.87 36.87 36.87 36.87 0.0M
2021-09-14 36.93 36.93 36.93 36.93 0.0M
2021-09-13 36.78 36.78 36.78 36.78 0.0M
2021-09-10 37.64 37.64 37.64 37.64 0.0M
2021-09-09 37.73 38.00 37.73 38.00 0.0M
2021-09-08 37.39 37.39 37.39 37.39 0.0M
2021-09-07 37.91 37.91 37.91 37.91 0.0M
2021-09-06 37.95 37.95 37.95 37.95 0.0M
2021-09-03 38.17 38.17 38.17 38.17 0.0M
2021-09-02 38.01 38.01 38.01 38.01 0.0M
2021-09-01 38.51 38.51 38.51 38.51 0.0M
2021-08-31 37.64 37.64 37.64 37.64 0.0M
2021-08-30 37.87 37.87 37.87 37.87 0.0M
2021-08-27 38.15 38.15 38.15 38.15 0.0M
2021-08-26 38.43 38.43 38.43 38.43 0.0M
2021-08-25 37.16 38.41 37.16 38.41 0.0M
2021-08-24 37.02 37.02 37.02 37.02 0.0M
2021-08-23 36.82 36.82 36.82 36.82 0.0M
2021-08-20 36.12 36.12 36.12 36.12 0.0M
2021-08-19 36.30 36.30 36.30 36.30 0.0M
2021-08-18 36.57 36.57 36.57 36.57 0.0M
2021-08-17 36.02 36.02 36.02 36.02 0.0M
2021-08-16 36.55 36.55 36.55 36.55 0.0M
2021-08-13 36.41 36.41 36.41 36.41 0.0M
2021-08-12 36.49 36.49 36.49 36.49 0.0M
2021-08-11 36.54 36.54 36.54 36.54 0.0M
2021-08-10 37.02 37.02 37.02 37.02 0.0M
2021-08-09 36.98 36.98 36.98 36.98 0.0M
2021-08-06 35.21 37.11 35.21 37.11 0.0M
2021-08-05 35.02 35.02 35.02 35.02 0.0M
2021-08-04 34.76 34.76 34.76 34.76 0.0M
2021-08-03 34.42 35.03 34.42 35.03 0.0M
2021-08-02 34.59 34.59 34.59 34.59 0.0M
2021-07-30 34.43 34.43 34.43 34.43 0.0M
2021-07-29 35.00 35.00 35.00 35.00 0.0M
2021-07-28 34.54 34.90 34.54 34.90 0.0M
2021-07-27 34.15 34.15 34.15 34.15 0.0M
2021-07-26 34.40 34.40 34.40 34.40 0.0M
2021-07-23 34.33 34.33 34.33 34.33 0.0M
2021-07-22 33.86 33.86 33.86 33.86 0.0M
2021-07-21 33.24 33.24 33.24 33.24 0.0M
2021-07-20 32.78 32.78 32.78 32.78 0.0M
2021-07-19 33.92 33.92 33.92 33.92 0.0M
2021-07-16 33.81 33.81 33.81 33.81 0.0M
2021-07-15 33.93 33.93 33.93 33.93 0.0M
2021-07-14 34.07 34.07 34.07 34.07 0.0M
2021-07-13 34.47 34.47 34.47 34.47 0.0M
2021-07-12 35.06 35.06 35.06 35.06 0.0M
2021-07-09 34.54 34.54 34.54 34.54 0.0M
2021-07-08 34.40 34.40 34.40 34.40 0.0M
2021-07-07 34.41 34.41 34.41 34.41 0.0M
2021-07-06 34.53 34.53 34.53 34.53 0.0M
2021-07-05 34.59 34.59 34.59 34.59 0.0M
2021-07-02 33.82 34.00 33.82 34.00 0.0M
2021-07-01 33.80 33.80 33.80 33.80 0.0M
2021-06-30 33.19 33.19 33.19 33.19 0.0M
2021-06-29 33.83 33.83 33.83 33.83 0.0M
2021-06-28 32.78 34.10 32.78 34.10 0.0M
2021-06-25 31.21 31.21 31.21 31.21 0.0M
2021-06-24 30.65 30.65 30.65 30.65 0.0M
2021-06-23 31.08 31.08 31.08 31.08 0.0M
2021-06-22 31.55 31.55 31.55 31.55 0.0M
2021-06-21 30.67 30.67 30.67 30.67 0.0M
2021-06-18 31.84 31.84 31.84 31.84 0.0M
2021-06-17 30.47 30.47 30.47 30.47 0.0M
2021-06-16 30.65 30.65 30.65 30.65 0.0M
2021-06-15 30.37 30.37 30.37 30.37 0.0M
2021-06-14 31.07 31.07 31.07 31.07 0.0M
2021-06-11 29.58 29.58 29.58 29.58 0.0M
2021-06-10 29.88 29.88 29.88 29.88 0.0M
2021-06-09 29.32 29.59 29.32 29.59 0.0M
2021-06-08 28.02 28.50 28.02 28.50 0.0M
2021-06-07 27.64 27.64 27.64 27.64 0.0M
2021-06-04 27.99 27.99 27.99 27.99 0.0M
2021-06-03 26.80 26.93 26.80 26.93 0.0M
2021-06-02 26.65 26.65 26.65 26.65 0.0M
2021-06-01 26.12 26.62 26.12 26.62 0.0M
2021-05-31 26.15 26.15 26.15 26.15 0.0M
2021-05-28 26.45 26.45 26.45 26.45 0.0M
2021-05-27 26.61 26.61 26.61 26.61 0.0M
2021-05-26 26.61 26.80 26.61 26.80 0.0M
2021-05-25 27.49 27.49 27.27 27.27 0.0M
2021-05-21 27.66 27.66 27.66 27.66 0.0M
2021-05-20 27.98 27.98 27.98 27.98 0.0M
2021-05-19 27.58 27.58 27.58 27.58 0.0M
2021-05-18 27.94 27.94 27.94 27.94 0.0M
2021-05-17 28.00 28.00 28.00 28.00 0.0M
2021-05-14 27.81 27.81 27.81 27.81 0.0M
2021-05-13 27.49 27.49 27.49 27.49 0.0M
2021-05-12 28.22 28.22 28.22 28.22 0.0M
2021-05-11 28.84 28.84 28.84 28.84 0.0M
2021-05-10 29.10 29.10 29.10 29.10 0.0M
2021-05-07 28.28 28.28 28.28 28.28 0.0M
2021-05-06 28.85 28.85 28.85 28.85 0.0M
2021-05-05 29.10 29.10 29.10 29.10 0.0M
2021-05-04 29.31 29.31 29.31 29.31 0.0M
2021-05-03 29.61 29.61 29.61 29.61 0.0M
2021-04-30 29.42 29.42 29.42 29.42 0.0M
2021-04-29 29.68 29.68 29.68 29.68 0.0M
2021-04-28 29.68 29.68 29.68 29.68 0.0M
2021-04-27 30.68 30.68 30.68 30.68 0.0M
2021-04-26 30.47 30.47 30.47 30.47 0.0M
2021-04-23 30.54 30.54 30.54 30.54 0.0M
2021-04-22 31.11 31.11 31.11 31.11 0.0M
2021-04-21 31.22 31.22 31.22 31.22 0.0M
2021-04-20 31.52 31.52 31.52 31.52 0.0M
2021-04-19 31.92 31.92 31.77 31.77 0.0M
2021-04-13 32.30 32.30 32.29 32.29 0.0M
2021-04-12 32.22 32.70 32.22 32.70 0.0M
2021-04-09 32.00 32.00 32.00 32.00 0.0M
2021-04-08 32.03 32.03 32.03 32.03 0.0M
2021-04-07 31.97 31.97 31.96 31.96 0.0M
2021-04-06 31.45 31.45 31.45 31.45 0.0M
2021-04-01 31.90 31.90 31.90 31.90 0.0M
2021-03-31 31.40 31.40 31.40 31.40 0.0M
2021-03-30 32.20 32.20 32.20 32.20 0.0M
2021-03-29 31.60 31.60 31.60 31.60 0.0M
2021-03-26 31.20 31.20 31.20 31.20 0.0M
2021-03-25 30.40 30.60 30.40 30.60 0.0M
2021-03-24 30.20 30.60 30.20 30.60 0.0M
2021-03-23 30.00 30.40 29.80 29.80 0.0M
2021-03-22 31.20 31.20 30.00 30.00 0.0M
2021-03-19 30.40 31.00 30.40 30.80 0.0M
2021-03-18 31.00 31.20 31.00 31.00 0.0M
2021-03-17 36.40 36.40 36.40 36.40 0.0M
2021-03-16 36.60 36.60 36.60 36.60 0.0M
2021-03-15 34.80 34.80 34.80 34.80 0.0M
2021-03-12 35.60 35.60 35.60 35.60 0.0M
2021-03-11 34.80 34.80 34.80 34.80 0.0M
2021-03-10 36.00 36.00 36.00 36.00 0.0M
2021-03-09 35.00 35.00 35.00 35.00 0.0M
2021-03-08 33.40 33.40 33.40 33.40 0.0M
2021-03-05 32.40 32.40 32.40 32.40 0.0M
2021-03-04 32.20 32.20 32.20 32.20 0.0M
2021-03-03 32.60 32.60 31.80 31.80 0.0M
2021-03-02 33.40 33.40 33.40 33.40 0.0M
2021-03-01 30.60 34.40 30.60 34.40 0.0M
2021-02-26 30.80 30.80 30.80 30.80 0.0M
2021-02-25 31.40 31.40 31.40 31.40 0.0M
2021-02-24 31.40 31.40 31.40 31.40 0.0M
2021-02-23 30.40 31.00 30.40 31.00 0.0M
2021-02-22 32.40 32.40 32.40 32.40 0.0M
2021-02-19 31.20 31.20 31.20 31.20 0.0M
2021-02-18 32.80 32.80 32.80 32.80 0.0M
2021-02-17 33.40 33.40 33.40 33.40 0.0M
2021-02-16 35.60 35.60 35.60 35.60 0.0M
2021-02-15 35.40 35.40 35.40 35.40 0.0M
2021-02-12 35.20 35.20 35.20 35.20 0.0M
2021-02-11 35.40 35.40 35.40 35.40 0.0M
2021-02-10 35.20 35.20 35.20 35.20 0.0M
2021-02-09 34.80 34.80 34.80 34.80 0.0M
2021-02-08 34.80 34.80 34.80 34.80 0.0M
2021-02-05 35.00 35.00 35.00 35.00 0.0M
2021-02-04 35.20 35.20 35.20 35.20 0.0M
2021-02-03 35.60 35.60 35.60 35.60 0.0M
2021-02-02 34.60 36.00 34.60 36.00 0.0M
2021-02-01 34.40 34.40 34.40 34.40 0.0M
2021-01-29 33.20 33.20 33.20 33.20 0.0M
2021-01-28 32.80 33.80 32.80 33.80 0.0M
2021-01-27 33.60 33.60 33.60 33.60 0.0M
2021-01-26 34.80 34.80 34.80 34.80 0.0M
2021-01-25 34.00 34.20 34.00 34.20 0.0M
2021-01-22 33.40 33.40 33.40 33.40 0.0M
2021-01-21 33.80 33.80 33.80 33.80 0.0M
2021-01-20 33.80 33.80 33.80 33.80 0.0M
2021-01-19 33.60 33.60 33.60 33.60 0.0M
2021-01-18 33.80 33.80 33.80 33.80 0.0M
2021-01-15 33.00 33.00 33.00 33.00 0.0M
2021-01-14 34.00 34.00 34.00 34.00 0.0M
2021-01-13 33.40 33.40 33.40 33.40 0.0M
2021-01-12 32.60 32.60 32.60 32.60 0.0M
2021-01-11 31.80 31.80 31.80 31.80 0.0M
2021-01-08 30.60 30.60 30.60 30.60 0.0M
2021-01-07 30.40 30.80 30.40 30.80 0.0M
2021-01-06 29.80 29.80 29.80 29.80 0.0M
2021-01-05 29.40 29.40 29.40 29.40 0.0M
2021-01-04 30.80 30.80 30.00 30.00 0.0M