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
2023-12-29 46.60 46.60 46.60 46.60 0.0M
2023-12-28 45.75 45.75 45.75 45.75 0.0M
2023-12-27 45.95 46.10 45.95 45.95 0.0M
2023-12-22 45.05 45.05 45.05 45.05 0.0M
2023-12-21 44.95 44.95 44.95 44.95 0.0M
2023-12-20 45.30 45.30 45.30 45.30 0.0M
2023-12-19 44.75 44.75 44.75 44.75 0.0M
2023-12-18 44.40 44.40 44.40 44.40 0.0M
2023-12-15 43.65 44.40 43.65 44.40 0.0M
2023-12-14 44.65 44.65 44.65 44.65 0.0M
2023-12-13 44.90 44.90 44.90 44.90 0.0M
2023-12-12 44.15 44.15 44.15 44.15 0.0M
2023-12-11 44.10 44.10 44.10 44.10 0.0M
2023-12-08 43.70 43.70 43.70 43.70 0.0M
2023-12-07 44.05 44.05 44.05 44.05 0.0M
2023-12-06 44.50 44.90 44.45 44.90 0.0M
2023-12-05 44.10 44.10 44.10 44.10 0.0M
2023-12-04 44.30 44.30 44.30 44.30 0.0M
2023-12-01 43.65 43.65 43.30 43.30 0.0M
2023-11-30 42.65 42.65 42.65 42.65 0.0M
2023-11-29 42.35 42.35 42.35 42.35 0.0M
2023-11-28 42.15 42.15 42.15 42.15 0.0M
2023-11-27 41.55 41.55 41.55 41.55 0.0M
2023-11-24 41.75 41.75 41.70 41.70 0.0M
2023-11-23 41.70 41.70 41.70 41.70 0.0M
2023-11-22 41.15 41.15 41.15 41.15 0.0M
2023-11-21 42.80 42.80 42.75 42.75 0.0M
2023-11-20 43.70 44.40 43.40 43.40 0.0M
2023-11-17 43.65 44.25 43.65 44.25 0.0M
2023-11-16 43.50 43.50 43.50 43.50 0.0M
2023-11-15 43.35 43.35 43.35 43.35 0.0M
2023-11-14 42.75 42.75 42.75 42.75 0.0M
2023-11-13 42.20 42.20 42.20 42.20 0.0M
2023-11-10 42.10 42.10 42.10 42.10 0.0M
2023-11-09 42.30 42.30 42.05 42.05 0.0M
2023-11-08 42.20 42.20 42.20 42.20 0.0M
2023-11-07 42.40 42.40 42.25 42.25 0.0M
2023-11-06 41.55 42.40 41.55 42.40 0.0M
2023-11-03 42.00 42.65 42.00 42.65 0.0M
2023-11-02 41.05 41.05 41.05 41.05 0.0M
2023-11-01 39.80 39.80 39.80 39.80 0.0M
2023-10-31 39.10 39.10 39.10 39.10 0.0M
2023-10-30 39.35 39.35 39.35 39.35 0.0M
2023-10-27 39.75 39.75 39.75 39.75 0.0M
2023-10-26 39.25 39.25 39.25 39.25 0.0M
2023-10-25 39.45 39.45 39.45 39.45 0.0M
2023-10-24 37.85 37.85 37.85 37.85 0.0M
2023-10-23 38.05 38.05 38.05 38.05 0.0M
2023-10-20 38.20 38.20 38.20 38.20 0.0M
2023-10-19 39.00 39.00 38.90 38.90 0.0M
2023-10-18 39.40 39.40 39.40 39.40 0.0M
2023-10-17 39.15 39.15 39.15 39.15 0.0M
2023-10-16 38.75 38.75 38.75 38.75 0.0M
2023-10-13 39.05 39.05 39.05 39.05 0.0M
2023-10-12 38.65 38.65 38.65 38.65 0.0M
2023-10-11 37.35 37.35 37.35 37.35 0.0M
2023-10-10 37.35 37.35 37.35 37.35 0.0M
2023-10-09 36.45 36.45 36.45 36.45 0.0M
2023-10-06 36.50 36.50 36.50 36.50 0.0M
2023-10-05 35.30 35.30 35.30 35.30 0.0M
2023-10-04 35.75 35.75 35.75 35.75 0.0M
2023-10-03 35.60 35.60 35.60 35.60 0.0M
2023-10-02 36.35 36.35 36.35 36.35 0.0M
2023-09-29 36.00 36.00 36.00 36.00 0.0M
2023-09-28 36.45 36.45 36.45 36.45 0.0M
2023-09-27 36.10 36.10 36.10 36.10 0.0M
2023-09-26 36.70 36.70 36.70 36.70 0.0M
2023-09-25 36.15 36.15 36.15 36.15 0.0M
2023-09-22 35.35 35.35 35.35 35.35 0.0M
2023-09-21 36.25 36.25 36.15 36.15 0.0M
2023-09-20 36.45 36.45 36.45 36.45 0.0M
2023-09-19 37.00 37.00 37.00 37.00 0.0M
2023-09-18 36.45 36.45 36.45 36.45 0.0M
2023-09-15 36.55 36.55 36.55 36.55 0.0M
2023-09-14 35.90 36.55 35.90 36.55 0.0M
2023-09-13 35.80 35.80 35.80 35.80 0.0M
2023-09-12 35.90 35.90 35.90 35.90 0.0M
2023-09-11 36.65 37.20 36.65 37.20 0.0M
2023-09-08 35.95 35.95 35.95 35.95 0.0M
2023-09-07 35.20 35.20 35.20 35.20 0.0M
2023-09-06 35.10 35.10 35.10 35.10 0.0M
2023-09-05 35.40 35.40 35.40 35.40 0.0M
2023-09-04 35.40 35.40 35.40 35.40 0.0M
2023-09-01 34.45 34.45 34.40 34.40 0.0M
2023-08-31 34.20 34.20 34.20 34.20 0.0M
2023-08-30 33.90 33.90 33.90 33.90 0.0M
2023-08-29 34.60 34.60 34.60 34.60 0.0M
2023-08-28 34.20 34.20 34.20 34.20 0.0M
2023-08-25 34.15 34.15 34.15 34.15 0.0M
2023-08-24 34.05 34.05 34.05 34.05 0.0M
2023-08-23 33.85 33.85 33.85 33.85 0.0M
2023-08-22 33.50 33.50 33.50 33.50 0.0M
2023-08-21 33.20 33.20 33.20 33.20 0.0M
2023-08-18 33.60 33.60 33.60 33.60 0.0M
2023-08-17 33.95 33.95 33.95 33.95 0.0M
2023-08-16 33.55 33.55 33.55 33.55 0.0M
2023-08-15 33.60 33.60 33.60 33.60 0.0M
2023-08-14 33.25 33.25 33.25 33.25 0.0M
2023-08-11 33.40 33.40 33.40 33.40 0.0M
2023-08-10 33.75 33.75 33.75 33.75 0.0M
2023-08-09 33.30 33.30 33.30 33.30 0.0M
2023-08-08 33.80 33.80 33.80 33.80 0.0M
2023-08-07 34.05 34.05 33.95 33.95 0.0M
2023-08-04 34.20 34.20 34.20 34.20 0.0M
2023-08-03 33.95 33.95 33.95 33.95 0.0M
2023-08-02 34.20 34.20 34.20 34.20 0.0M
2023-08-01 34.35 34.35 34.35 34.35 0.0M
2023-07-31 33.80 34.40 33.80 34.40 0.0M
2023-07-28 33.85 33.85 33.85 33.85 0.0M
2023-07-27 34.40 34.40 34.40 34.40 0.0M
2023-07-26 34.40 34.40 34.40 34.40 0.0M
2023-07-25 33.95 33.95 33.95 33.95 0.0M
2023-07-24 34.05 34.05 34.05 34.05 0.0M
2023-07-21 34.55 34.55 34.55 34.55 0.0M
2023-07-20 33.65 33.65 33.65 33.65 0.0M
2023-07-19 32.80 32.80 32.80 32.80 0.0M
2023-07-18 32.15 32.65 32.15 32.65 0.0M
2023-07-17 32.15 32.15 32.15 32.15 0.0M
2023-07-14 33.00 33.00 33.00 33.00 0.0M
2023-07-13 33.80 33.80 33.80 33.80 0.0M
2023-07-12 34.20 34.20 34.20 34.20 0.0M
2023-07-11 34.10 34.10 34.10 34.10 0.0M
2023-07-10 34.45 34.45 34.45 34.45 0.0M
2023-07-07 34.45 34.45 34.45 34.45 0.0M
2023-07-06 34.95 34.95 34.95 34.95 0.0M
2023-07-05 34.30 34.30 34.30 34.30 0.0M
2023-07-04 34.30 34.30 34.30 34.30 0.0M
2023-07-03 34.10 34.10 34.10 34.10 0.0M
2023-06-30 34.00 34.50 34.00 34.50 0.0M
2023-06-29 33.25 33.25 33.25 33.25 0.0M
2023-06-28 33.20 33.20 33.20 33.20 0.0M
2023-06-27 32.70 33.25 32.70 33.25 0.0M
2023-06-26 31.60 31.60 31.60 31.60 0.0M
2023-06-23 31.65 31.65 31.65 31.65 0.0M
2023-06-22 30.65 30.65 30.65 30.65 0.0M
2023-06-21 30.45 30.80 30.45 30.80 0.0M
2023-06-20 30.90 30.90 30.90 30.90 0.0M
2023-06-19 31.00 31.00 31.00 31.00 0.0M
2023-06-16 31.15 31.15 31.15 31.15 0.0M
2023-06-15 31.50 31.50 31.50 31.50 0.0M
2023-06-14 31.60 31.60 31.60 31.60 0.0M
2023-06-13 31.60 31.60 31.60 31.60 0.0M
2023-06-12 31.50 31.50 31.50 31.50 0.0M
2023-06-09 31.25 31.25 31.25 31.25 0.0M
2023-06-08 31.65 31.65 31.65 31.65 0.0M
2023-06-07 30.60 30.60 30.60 30.60 0.0M
2023-06-06 30.65 30.65 30.65 30.65 0.0M
2023-06-05 31.00 31.35 31.00 31.35 0.0M
2023-06-02 30.20 30.20 30.00 30.00 0.0M
2023-06-01 31.55 31.55 31.55 31.55 0.0M
2023-05-31 31.55 31.55 31.55 31.55 0.0M
2023-05-30 31.55 31.55 31.55 31.55 0.0M
2023-05-29 31.70 31.70 31.70 31.70 0.0M
2023-05-26 31.10 31.10 31.10 31.10 0.0M
2023-05-25 31.15 31.15 31.15 31.15 0.0M
2023-05-24 31.20 31.20 31.20 31.20 0.0M
2023-05-23 31.65 31.65 31.65 31.65 0.0M
2023-05-22 30.95 30.95 30.95 30.95 0.0M
2023-05-19 31.20 31.20 31.20 31.20 0.0M
2023-05-18 30.80 30.80 30.80 30.80 0.0M
2023-05-17 31.05 31.05 31.05 31.05 0.0M
2023-05-16 30.95 30.95 30.95 30.95 0.0M
2023-05-15 30.25 30.25 30.25 30.25 0.0M
2023-05-12 28.40 28.40 28.40 28.40 0.0M
2023-05-11 29.35 29.35 29.35 29.35 0.0M
2023-05-10 28.50 28.50 28.50 28.50 0.0M
2023-05-09 28.45 28.45 28.45 28.45 0.0M
2023-05-08 28.30 28.30 28.30 28.30 0.0M
2023-05-05 28.45 28.45 28.45 28.45 0.0M
2023-05-04 30.15 30.15 30.15 30.15 0.0M
2023-05-03 30.05 30.05 30.05 30.05 0.0M
2023-05-02 30.90 30.90 30.90 30.90 0.0M
2023-04-28 30.55 30.75 30.55 30.75 0.0M
2023-04-27 30.25 30.25 30.25 30.25 0.0M
2023-04-26 30.95 30.95 30.95 30.95 0.0M
2023-04-25 31.60 31.60 31.55 31.55 0.0M
2023-04-24 31.15 31.15 31.15 31.15 0.0M
2023-04-21 31.50 31.50 31.50 31.50 0.0M
2023-04-20 31.75 31.75 31.75 31.75 0.0M
2023-04-19 31.50 31.50 31.50 31.50 0.0M
2023-04-18 31.75 31.75 31.75 31.75 0.0M
2023-04-17 32.05 32.05 32.05 32.05 0.0M
2023-04-14 32.35 32.35 32.35 32.35 0.0M
2023-04-13 32.55 32.55 32.55 32.55 0.0M
2023-04-12 32.65 32.65 32.65 32.65 0.0M
2023-04-11 32.25 32.25 32.25 32.25 0.0M
2023-04-06 31.50 31.50 31.50 31.50 0.0M
2023-04-05 30.60 30.60 30.60 30.60 0.0M
2023-04-04 31.00 31.00 31.00 31.00 0.0M
2023-04-03 31.75 31.75 31.75 31.75 0.0M
2023-03-31 30.41 30.41 30.41 30.41 0.0M
2023-03-30 30.41 30.41 30.41 30.41 0.0M
2023-03-29 30.01 30.01 29.95 29.95 0.0M
2023-03-28 29.62 29.62 29.62 29.62 0.0M
2023-03-27 29.04 29.04 29.04 29.04 0.0M
2023-03-24 28.37 28.37 28.37 28.37 0.0M
2023-03-23 29.08 29.08 29.08 29.08 0.0M
2023-03-22 30.44 30.44 30.44 30.44 0.0M
2023-03-21 31.05 31.18 31.05 31.18 0.0M
2023-03-20 28.95 28.95 28.95 28.95 0.0M
2023-03-17 29.33 29.95 29.33 29.95 0.0M
2023-03-16 28.75 28.75 28.75 28.75 0.0M
2023-03-15 29.10 29.10 29.10 29.10 0.0M
2023-03-14 28.94 28.94 28.94 28.94 0.0M
2023-03-13 29.48 29.48 29.48 29.48 0.0M
2023-03-10 30.68 30.74 30.31 30.31 0.0M
2023-03-09 31.79 31.79 31.79 31.79 0.0M
2023-03-08 31.92 31.92 31.92 31.92 0.0M
2023-03-07 31.90 31.90 31.90 31.90 0.0M
2023-03-06 31.26 31.26 31.26 31.26 0.0M
2023-03-03 30.16 30.16 30.16 30.16 0.0M
2023-03-02 30.73 30.73 30.73 30.73 0.0M
2023-03-01 30.62 30.62 30.62 30.62 0.0M
2023-02-28 30.76 30.91 30.60 30.60 0.0M
2023-02-27 31.95 31.95 31.59 31.59 0.0M
2023-02-24 31.30 31.30 31.30 31.30 0.0M
2023-02-23 31.04 31.04 31.04 31.04 0.0M
2023-02-22 31.67 31.67 31.67 31.67 0.0M
2023-02-21 31.61 31.61 31.61 31.61 0.0M
2023-02-20 31.64 31.64 31.64 31.64 0.0M
2023-02-17 31.56 31.56 31.56 31.56 0.0M
2023-02-16 33.78 33.81 33.32 33.81 0.0M
2023-02-15 32.28 32.89 32.28 32.89 0.0M
2023-02-14 32.74 32.74 32.74 32.74 0.0M
2023-02-13 32.27 32.27 32.27 32.27 0.0M
2023-02-10 31.74 31.74 31.74 31.74 0.0M
2023-02-09 32.27 32.27 32.27 32.27 0.0M
2023-02-08 32.18 32.18 32.18 32.18 0.0M
2023-02-07 32.03 32.03 32.03 32.03 0.0M
2023-02-06 31.52 31.52 31.52 31.52 0.0M
2023-02-03 31.72 31.72 31.72 31.72 0.0M
2023-02-02 31.07 31.07 31.07 31.07 0.0M
2023-02-01 30.94 30.94 30.94 30.94 0.0M
2023-01-31 30.37 30.37 30.37 30.37 0.0M
2023-01-30 30.37 30.37 30.37 30.37 0.0M
2023-01-27 30.44 30.44 30.44 30.44 0.0M
2023-01-26 30.12 30.12 30.12 30.12 0.0M
2023-01-25 29.49 30.34 29.49 30.34 0.0M
2023-01-24 29.47 29.47 29.47 29.47 0.0M
2023-01-23 29.40 29.40 29.40 29.40 0.0M
2023-01-20 28.39 28.39 28.39 28.39 0.0M
2023-01-19 29.01 29.01 29.01 29.01 0.0M
2023-01-18 29.43 29.43 29.43 29.43 0.0M
2023-01-17 28.96 28.96 28.96 28.96 0.0M
2023-01-16 29.15 29.15 29.04 29.04 0.0M
2023-01-13 29.71 29.71 29.71 29.71 0.0M
2023-01-12 30.40 30.49 29.68 30.49 0.0M
2023-01-11 30.31 30.31 30.31 30.31 0.0M
2023-01-10 30.04 30.04 30.04 30.04 0.0M
2023-01-09 29.83 29.83 29.83 29.83 0.0M
2023-01-06 29.99 29.99 29.99 29.99 0.0M
2023-01-05 30.04 30.04 30.04 30.04 0.0M
2023-01-04 29.84 30.20 29.84 30.17 0.0M
2023-01-03 30.17 30.17 30.17 30.17 0.0M
2023-01-02 29.58 29.58 29.58 29.58 0.0M