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
2022-12-30 29.99 29.99 29.99 29.99 0.0M
2022-12-29 29.67 29.67 29.67 29.67 0.0M
2022-12-28 30.07 30.07 30.07 30.07 0.0M
2022-12-27 29.72 29.72 29.72 29.72 0.0M
2022-12-23 29.77 29.77 29.77 29.77 0.0M
2022-12-22 30.21 30.21 30.21 30.21 0.0M
2022-12-21 29.62 29.62 29.62 29.62 0.0M
2022-12-20 29.32 29.32 29.32 29.32 0.0M
2022-12-19 29.28 29.28 29.28 29.28 0.0M
2022-12-16 29.53 30.00 29.53 30.00 0.0M
2022-12-15 30.11 30.11 30.11 30.11 0.0M
2022-12-14 31.35 31.35 31.35 31.35 0.0M
2022-12-13 30.67 30.67 30.67 30.67 0.0M
2022-12-12 30.53 30.53 30.53 30.53 0.0M
2022-12-09 30.33 30.33 30.33 30.33 0.0M
2022-12-08 31.25 31.25 31.25 31.25 0.0M
2022-12-07 33.18 33.18 31.60 31.60 0.0M
2022-12-06 38.55 38.55 36.11 36.11 0.0M
2022-12-05 38.94 38.94 38.94 38.94 0.0M
2022-12-02 39.58 39.58 39.58 39.58 0.0M
2022-12-01 40.31 40.31 40.31 40.31 0.0M
2022-11-30 40.15 40.15 40.15 40.15 0.0M
2022-11-29 39.69 39.69 39.69 39.69 0.0M
2022-11-28 40.08 40.08 40.08 40.08 0.0M
2022-11-25 40.41 40.41 40.41 40.41 0.0M
2022-11-24 40.40 40.40 40.40 40.40 0.0M
2022-11-23 40.60 40.60 40.60 40.60 0.0M
2022-11-22 39.71 39.71 39.71 39.71 0.0M
2022-11-21 41.41 41.41 41.41 41.41 0.0M
2022-11-18 39.43 39.43 39.43 39.43 0.0M
2022-11-17 41.06 41.06 40.00 40.00 0.0M
2022-11-16 41.49 41.49 41.49 41.49 0.0M
2022-11-15 41.89 41.89 41.89 41.89 0.0M
2022-11-14 43.41 43.41 43.41 43.41 0.0M
2022-11-11 43.88 43.88 43.88 43.88 0.0M
2022-11-10 42.05 42.05 42.05 42.05 0.0M
2022-11-09 43.50 43.50 43.50 43.50 0.0M
2022-11-08 44.71 45.61 44.71 45.61 0.0M
2022-11-07 44.13 44.13 44.13 44.13 0.0M
2022-11-04 44.34 44.34 44.34 44.34 0.0M
2022-11-03 43.85 43.85 43.85 43.85 0.0M
2022-11-02 44.16 44.16 44.16 44.16 0.0M
2022-11-01 44.43 44.43 44.43 44.43 0.0M
2022-10-31 44.91 44.91 44.91 44.91 0.0M
2022-10-28 43.28 43.28 43.28 43.28 0.0M
2022-10-27 42.62 42.62 42.62 42.62 0.0M
2022-10-26 43.19 43.19 43.19 43.19 0.0M
2022-10-25 43.16 43.16 43.16 43.16 0.0M
2022-10-24 42.61 42.61 42.61 42.61 0.0M
2022-10-21 41.19 41.19 41.19 41.19 0.0M
2022-10-20 42.42 42.42 42.42 42.42 0.0M
2022-10-19 43.31 43.31 43.31 43.31 0.0M
2022-10-18 42.60 42.60 42.60 42.60 0.0M
2022-10-17 42.01 42.01 42.01 42.01 0.0M
2022-10-14 41.91 41.91 41.91 41.91 0.0M
2022-10-13 40.67 40.67 40.67 40.67 0.0M
2022-10-12 42.01 42.01 42.01 42.01 0.0M
2022-10-11 41.48 41.48 41.48 41.48 0.0M
2022-10-10 41.76 41.76 41.76 41.76 0.0M
2022-10-07 41.56 41.56 41.56 41.56 0.0M
2022-10-06 41.49 41.49 41.49 41.49 0.0M
2022-10-05 40.54 40.54 40.54 40.54 0.0M
2022-10-04 39.92 39.92 39.92 39.92 0.0M
2022-10-03 38.79 38.79 38.79 38.79 0.0M
2022-09-30 39.57 39.57 39.57 39.57 0.0M
2022-09-29 40.86 40.86 40.86 40.86 0.0M
2022-09-28 40.54 40.54 40.54 40.54 0.0M
2022-09-27 40.73 40.73 40.73 40.73 0.0M
2022-09-26 41.47 41.47 41.47 41.47 0.0M
2022-09-23 41.67 41.67 41.67 41.67 0.0M
2022-09-22 42.43 42.43 42.43 42.43 0.0M
2022-09-21 42.66 42.66 42.66 42.66 0.0M
2022-09-20 43.49 44.40 43.19 43.19 0.0M
2022-09-19 43.45 43.45 43.45 43.45 0.0M
2022-09-16 44.16 44.28 43.50 43.50 0.0M
2022-09-15 44.19 44.19 44.19 44.19 0.0M
2022-09-14 43.24 43.24 43.24 43.24 0.0M
2022-09-13 43.51 43.51 43.51 43.51 0.0M
2022-09-12 42.22 42.22 42.22 42.22 0.0M
2022-09-09 41.72 41.72 41.72 41.72 0.0M
2022-09-08 41.33 41.33 41.33 41.33 0.0M
2022-09-07 40.67 40.67 40.67 40.67 0.0M
2022-09-06 41.47 41.47 41.47 41.47 0.0M
2022-09-05 41.72 41.72 41.72 41.72 0.0M
2022-09-02 40.72 40.72 40.45 40.45 0.0M
2022-09-01 40.67 40.67 40.67 40.67 0.0M
2022-08-31 40.82 40.82 40.82 40.82 0.0M
2022-08-30 41.28 41.28 41.28 41.28 0.0M
2022-08-29 41.32 41.32 41.32 41.32 0.0M
2022-08-26 42.49 42.49 42.36 42.36 0.0M
2022-08-25 41.72 41.72 41.72 41.72 0.0M
2022-08-24 41.62 41.62 41.62 41.62 0.0M
2022-08-23 42.03 43.02 42.03 42.50 0.0M
2022-08-22 42.26 42.26 42.26 42.26 0.0M
2022-08-19 42.64 42.64 42.64 42.64 0.0M
2022-08-18 41.51 41.51 41.51 41.51 0.0M
2022-08-17 41.56 41.56 41.56 41.56 0.0M
2022-08-16 41.17 41.17 41.17 41.17 0.0M
2022-08-15 40.20 40.20 40.20 40.20 0.0M
2022-08-12 38.90 38.90 38.90 38.90 0.0M
2022-08-11 37.94 38.48 37.94 38.48 0.0M
2022-08-10 37.16 37.16 37.16 37.16 0.0M
2022-08-09 37.74 37.74 37.74 37.74 0.0M
2022-08-08 38.00 38.00 38.00 38.00 0.0M
2022-08-05 37.95 37.95 37.95 37.95 0.0M
2022-08-04 36.33 36.33 36.33 36.33 0.0M
2022-08-03 36.44 36.44 36.44 36.44 0.0M
2022-08-02 36.20 36.66 36.20 36.66 0.0M
2022-08-01 36.68 36.68 36.68 36.68 0.0M
2022-07-29 36.00 36.00 36.00 36.00 0.0M
2022-07-28 35.16 35.16 35.16 35.16 0.0M
2022-07-27 35.68 35.68 35.68 35.68 0.0M
2022-07-26 34.75 34.75 34.75 34.75 0.0M
2022-07-25 34.58 34.58 34.58 34.58 0.0M
2022-07-22 34.89 34.89 34.89 34.89 0.0M
2022-07-21 34.75 34.75 34.75 34.75 0.0M
2022-07-20 35.02 35.02 35.02 35.02 0.0M
2022-07-19 34.87 34.87 34.87 34.87 0.0M
2022-07-18 35.30 35.30 35.30 35.30 0.0M
2022-07-15 35.75 35.75 35.75 35.75 0.0M
2022-07-14 36.65 36.65 36.65 36.65 0.0M
2022-07-13 37.59 37.59 37.59 37.59 0.0M
2022-07-12 36.88 36.88 36.88 36.88 0.0M
2022-07-11 36.73 36.73 36.73 36.73 0.0M
2022-07-08 36.68 36.68 36.68 36.68 0.0M
2022-07-07 36.32 36.32 36.32 36.32 0.0M
2022-07-06 36.29 36.29 36.29 36.29 0.0M
2022-07-05 37.37 37.37 37.37 37.37 0.0M
2022-07-04 36.93 36.93 36.93 36.93 0.0M
2022-07-01 35.73 35.73 35.73 35.73 0.0M
2022-06-30 35.45 35.45 35.45 35.45 0.0M
2022-06-29 35.59 35.59 35.59 35.59 0.0M
2022-06-28 36.32 36.32 36.32 36.32 0.0M
2022-06-27 35.98 35.98 35.98 35.98 0.0M
2022-06-24 36.34 36.34 36.34 36.34 0.0M
2022-06-23 34.24 34.24 34.24 34.24 0.0M
2022-06-22 34.47 34.47 34.47 34.47 0.0M
2022-06-21 34.75 34.75 34.75 34.75 0.0M
2022-06-20 34.28 34.72 34.28 34.72 0.0M
2022-06-17 34.88 34.88 34.88 34.88 0.0M
2022-06-16 36.93 37.02 36.93 37.02 0.0M
2022-06-15 37.34 38.07 37.34 38.07 0.0M
2022-06-14 39.00 39.00 39.00 39.00 0.0M
2022-06-13 40.60 40.60 40.60 40.60 0.0M
2022-06-10 42.43 42.43 42.43 42.43 0.0M
2022-06-09 42.08 42.08 42.08 42.08 0.0M
2022-06-08 42.64 42.64 42.64 42.64 0.0M
2022-06-07 42.48 42.48 42.48 42.48 0.0M
2022-06-06 42.22 42.22 42.22 42.22 0.0M
2022-06-03 42.60 42.78 42.60 42.78 0.0M
2022-06-02 42.31 42.65 42.20 42.65 0.0M
2022-06-01 42.78 42.78 42.78 42.78 0.0M
2022-05-31 42.65 42.65 42.65 42.65 0.0M
2022-05-30 43.03 43.03 43.03 43.03 0.0M
2022-05-27 42.90 42.90 42.90 42.90 0.0M
2022-05-26 43.45 43.45 43.45 43.45 0.0M
2022-05-25 42.62 42.62 42.62 42.62 0.0M
2022-05-24 42.41 42.41 42.41 42.41 0.0M
2022-05-23 43.15 43.15 43.15 43.15 0.0M
2022-05-20 43.49 43.57 42.76 42.76 0.0M
2022-05-19 43.94 44.34 43.50 44.34 0.0M
2022-05-18 42.51 42.51 42.51 42.51 0.0M
2022-05-17 41.83 41.83 41.83 41.83 0.0M
2022-05-16 40.06 40.67 40.06 40.67 0.0M
2022-05-13 39.64 39.64 39.64 39.64 0.0M
2022-05-12 39.41 39.41 39.41 39.41 0.0M
2022-05-11 39.22 39.22 39.22 39.22 0.0M
2022-05-10 39.14 39.14 39.14 39.14 0.0M
2022-05-09 38.68 39.50 38.68 39.50 0.0M
2022-05-06 35.55 35.55 35.55 35.55 0.0M
2022-05-05 35.60 35.80 35.60 35.80 0.0M
2022-05-04 34.99 34.99 34.99 34.99 0.0M
2022-05-03 34.75 34.75 34.75 34.75 0.0M
2022-05-02 33.84 33.84 33.84 33.84 0.0M
2022-04-29 34.48 34.48 34.48 34.48 0.0M
2022-04-28 34.62 34.62 34.62 34.62 0.0M
2022-04-27 35.02 35.02 35.02 35.02 0.0M
2022-04-26 34.72 35.47 34.72 35.47 0.0M
2022-04-25 34.75 34.75 34.75 34.75 0.0M
2022-04-22 36.32 36.32 36.32 36.32 0.0M
2022-04-21 37.53 37.53 37.53 37.53 0.0M
2022-04-20 36.30 37.00 36.30 37.00 0.0M
2022-04-19 36.58 36.58 36.58 36.58 0.0M
2022-04-14 35.16 35.16 35.16 35.16 0.0M
2022-04-13 35.80 35.80 35.71 35.71 0.0M
2022-04-12 35.01 35.01 35.01 35.01 0.0M
2022-04-11 35.76 35.76 35.76 35.76 0.0M
2022-04-08 35.66 35.66 35.66 35.66 0.0M
2022-04-07 35.58 35.58 35.58 35.58 0.0M
2022-04-06 34.26 35.14 34.26 35.14 0.0M
2022-04-05 33.96 33.96 33.96 33.96 0.0M
2022-04-04 34.37 34.59 34.37 34.59 0.0M
2022-04-01 34.46 34.46 34.46 34.46 0.0M
2022-03-31 33.71 33.71 33.71 33.71 0.0M
2022-03-30 33.83 33.83 33.83 33.83 0.0M
2022-03-29 33.93 33.93 33.93 33.93 0.0M
2022-03-28 33.34 33.34 33.34 33.34 0.0M
2022-03-25 32.82 32.82 32.82 32.82 0.0M
2022-03-24 33.08 33.08 33.08 33.08 0.0M
2022-03-23 34.20 34.20 34.20 34.20 0.0M
2022-03-22 33.65 33.65 33.65 33.65 0.0M
2022-03-21 33.95 33.95 33.95 33.95 0.0M
2022-03-18 34.73 34.73 34.73 34.73 0.0M
2022-03-17 35.13 35.13 35.13 35.13 0.0M
2022-03-16 35.55 35.55 35.55 35.55 0.0M
2022-03-15 34.63 34.63 34.63 34.63 0.0M
2022-03-14 35.06 35.06 35.06 35.06 0.0M
2022-03-11 34.04 34.04 34.04 34.04 0.0M
2022-03-10 33.83 33.83 33.83 33.83 0.0M
2022-03-09 34.34 34.34 34.34 34.34 0.0M
2022-03-08 34.65 34.65 34.65 34.65 0.0M
2022-03-07 33.81 33.81 33.81 33.81 0.0M
2022-03-04 33.55 33.55 33.55 33.55 0.0M
2022-03-03 33.75 33.75 33.69 33.69 0.0M
2022-03-02 32.62 32.62 32.62 32.62 0.0M
2022-03-01 33.56 33.56 33.56 33.56 0.0M
2022-02-28 33.31 33.31 33.31 33.31 0.0M
2022-02-25 33.43 33.43 33.43 33.43 0.0M
2022-02-24 31.76 31.76 31.76 31.76 0.0M
2022-02-23 32.75 32.75 32.75 32.75 0.0M
2022-02-22 33.22 33.22 33.22 33.22 0.0M
2022-02-21 33.76 33.76 33.76 33.76 0.0M
2022-02-18 33.60 33.60 33.60 33.60 0.0M
2022-02-17 34.04 34.04 34.04 34.04 0.0M
2022-02-16 33.96 33.96 33.96 33.96 0.0M
2022-02-15 33.94 33.94 33.94 33.94 0.0M
2022-02-14 34.43 34.43 34.08 34.08 0.0M
2022-02-11 34.70 34.70 34.70 34.70 0.0M
2022-02-10 35.55 35.55 35.55 35.55 0.0M
2022-02-09 34.69 34.69 34.69 34.69 0.0M
2022-02-08 34.72 34.72 34.72 34.72 0.0M
2022-02-07 34.16 34.16 34.16 34.16 0.0M
2022-02-04 34.32 34.32 34.32 34.32 0.0M
2022-02-03 34.98 34.98 34.98 34.98 0.0M
2022-02-02 34.06 34.06 34.06 34.06 0.0M
2022-02-01 35.40 35.40 35.40 35.40 0.0M
2022-01-31 35.11 35.11 35.11 35.11 0.0M
2022-01-28 34.71 34.71 34.71 34.71 0.0M
2022-01-27 35.00 35.00 35.00 35.00 0.0M
2022-01-26 35.04 35.04 35.04 35.04 0.0M
2022-01-25 34.67 35.44 34.67 35.44 0.0M
2022-01-24 34.69 34.69 34.69 34.69 0.0M
2022-01-21 33.54 33.54 33.54 33.54 0.0M
2022-01-20 35.00 35.00 34.99 34.99 0.0M
2022-01-19 35.03 35.03 35.03 35.03 0.0M
2022-01-18 35.16 35.16 35.16 35.16 0.0M
2022-01-17 35.51 35.51 35.38 35.38 0.0M
2022-01-14 35.39 35.39 35.39 35.39 0.0M
2022-01-13 35.68 35.68 35.68 35.68 0.0M
2022-01-12 35.69 35.69 35.69 35.69 0.0M
2022-01-11 35.35 35.35 35.35 35.35 0.0M
2022-01-10 35.56 35.56 35.56 35.56 0.0M
2022-01-07 35.76 36.25 35.76 36.25 0.0M
2022-01-06 36.32 37.00 36.32 37.00 0.0M
2022-01-05 37.49 37.49 37.49 37.49 0.0M
2022-01-04 38.39 38.39 38.39 38.39 0.0M
2022-01-03 37.48 37.48 37.48 37.48 0.0M