NiSource

NI
🏛️ germany →
36.20
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 24.22 24.22 24.22 24.22 0.0M
2021-12-29 24.14 24.14 24.14 24.14 0.0M
2021-12-28 23.91 23.91 23.91 23.91 0.0M
2021-12-27 23.47 23.47 23.47 23.47 0.0M
2021-12-23 23.67 23.67 23.67 23.67 0.0M
2021-12-22 23.75 23.75 23.75 23.75 0.0M
2021-12-21 24.03 24.03 24.03 24.03 0.0M
2021-12-20 23.65 23.65 23.65 23.65 0.0M
2021-12-17 23.75 23.75 23.75 23.75 0.0M
2021-12-16 23.59 23.59 23.59 23.59 0.0M
2021-12-15 23.27 23.27 23.27 23.27 0.0M
2021-12-14 23.27 23.27 23.27 23.27 0.0M
2021-12-13 23.06 23.06 23.06 23.06 0.0M
2021-12-10 22.93 22.93 22.69 22.69 0.0M
2021-12-09 22.68 22.68 22.68 22.68 0.0M
2021-12-08 22.93 22.93 22.93 22.93 0.0M
2021-12-07 22.90 22.90 22.90 22.90 0.0M
2021-12-06 22.33 22.33 22.33 22.33 0.0M
2021-12-03 22.01 22.01 21.97 21.97 0.0M
2021-12-02 21.66 21.66 21.42 21.42 0.0M
2021-12-01 19.67 19.67 19.67 19.67 0.0M
2021-11-30 21.75 21.75 21.57 21.57 0.0M
2021-11-29 22.22 22.22 22.22 22.22 0.0M
2021-11-26 21.23 22.08 21.23 22.08 0.0M
2021-11-25 22.49 22.49 22.49 22.49 0.0M
2021-11-24 22.58 22.63 22.58 22.63 0.0M
2021-11-23 22.53 22.53 22.47 22.47 0.0M
2021-11-22 22.32 22.32 22.16 22.16 0.0M
2021-11-19 22.29 22.29 22.29 22.29 0.0M
2021-11-18 22.17 22.17 22.09 22.09 0.0M
2021-11-17 22.20 22.20 22.03 22.03 0.0M
2021-11-16 22.39 22.39 22.28 22.28 0.0M
2021-11-15 21.76 21.81 21.76 21.81 0.0M
2021-11-12 21.75 21.75 21.74 21.74 0.0M
2021-11-11 22.04 22.04 21.75 21.75 0.0M
2021-11-10 21.58 21.65 21.58 21.65 0.0M
2021-11-09 21.60 21.60 21.40 21.40 0.0M
2021-11-08 21.89 21.89 21.56 21.56 0.0M
2021-11-05 21.52 21.52 21.52 21.52 0.0M
2021-11-04 21.75 21.75 21.70 21.70 0.0M
2021-11-03 21.29 21.52 21.29 21.52 0.0M
2021-11-02 21.39 21.39 21.14 21.14 0.0M
2021-11-01 21.26 21.26 21.07 21.07 0.0M
2021-10-29 21.10 21.10 20.97 20.97 0.0M
2021-10-28 21.16 21.16 21.16 21.16 0.0M
2021-10-27 21.40 21.40 21.40 21.40 0.0M
2021-10-26 21.55 21.55 21.33 21.33 0.0M
2021-10-25 21.47 21.47 21.47 21.47 0.0M
2021-10-22 21.30 21.30 21.19 21.19 0.0M
2021-10-21 21.31 21.31 21.19 21.19 0.0M
2021-10-20 21.04 21.04 21.04 21.04 0.0M
2021-10-19 21.07 21.07 21.07 21.07 0.0M
2021-10-18 21.42 21.42 21.42 21.42 0.0M
2021-10-15 21.52 21.52 21.52 21.52 0.0M
2021-10-14 21.16 21.16 21.16 21.16 0.0M
2021-10-13 21.00 21.07 21.00 21.07 0.0M
2021-10-12 20.96 20.96 20.85 20.85 0.0M
2021-10-11 21.06 21.06 20.86 20.86 0.0M
2021-10-08 21.29 21.29 21.01 21.01 0.0M
2021-10-07 21.40 21.40 21.09 21.09 0.0M
2021-10-06 20.96 20.96 20.82 20.82 0.0M
2021-10-05 21.19 21.19 20.89 20.89 0.0M
2021-10-04 20.84 20.98 20.84 20.98 0.0M
2021-10-01 20.77 20.77 20.75 20.75 0.0M
2021-09-30 21.00 21.00 20.72 20.72 0.0M
2021-09-29 20.50 20.50 20.28 20.28 0.0M
2021-09-28 20.41 20.41 20.19 20.19 0.0M
2021-09-27 20.59 20.59 20.59 20.59 0.0M
2021-09-24 20.29 20.29 20.29 20.29 0.0M
2021-09-23 20.67 20.67 20.67 20.67 0.0M
2021-09-22 20.59 20.59 20.59 20.59 0.0M
2021-09-21 20.62 20.62 20.36 20.36 0.0M
2021-09-20 20.26 20.26 20.26 20.26 0.0M
2021-09-17 20.40 20.40 20.40 20.40 0.0M
2021-09-16 20.59 20.59 20.45 20.45 0.0M
2021-09-15 20.61 20.61 20.36 20.36 0.0M
2021-09-14 20.89 20.89 20.89 20.89 0.0M
2021-09-13 20.93 20.93 20.77 20.77 0.0M
2021-09-10 21.39 21.39 21.39 21.39 0.0M
2021-09-09 21.09 21.09 21.01 21.01 0.0M
2021-09-08 20.81 20.81 20.74 20.74 0.0M
2021-09-07 21.08 21.08 20.89 20.89 0.0M
2021-09-06 20.91 20.91 20.91 20.91 0.0M
2021-09-03 21.24 21.24 21.07 21.07 0.0M
2021-09-02 21.30 21.30 21.19 21.19 0.0M
2021-09-01 20.78 20.78 20.78 20.78 0.0M
2021-08-31 20.92 20.92 20.92 20.92 0.0M
2021-08-30 20.91 20.91 20.91 20.91 0.0M
2021-08-27 21.12 21.12 20.91 20.91 0.0M
2021-08-26 21.14 21.14 21.02 21.02 0.0M
2021-08-25 21.34 21.34 21.34 21.34 0.0M
2021-08-24 21.62 21.62 21.21 21.21 0.0M
2021-08-23 21.95 21.95 21.63 21.63 0.0M
2021-08-20 21.70 21.70 21.70 21.70 0.0M
2021-08-19 21.62 21.62 21.62 21.62 0.0M
2021-08-18 21.80 21.80 21.80 21.80 0.0M
2021-08-17 21.67 21.67 21.67 21.67 0.0M
2021-08-16 21.54 21.54 21.54 21.54 0.0M
2021-08-13 21.51 21.51 21.51 21.51 0.0M
2021-08-12 21.48 21.48 21.48 21.48 0.0M
2021-08-11 21.31 21.31 21.31 21.31 0.0M
2021-08-10 21.46 21.46 21.46 21.46 0.0M
2021-08-09 21.49 21.49 21.42 21.42 0.0M
2021-08-06 21.34 21.39 21.34 21.39 0.0M
2021-08-05 21.33 21.33 21.03 21.03 0.0M
2021-08-04 21.16 21.16 20.82 20.82 0.0M
2021-08-03 21.21 21.21 20.94 20.94 0.0M
2021-08-02 20.84 20.84 20.78 20.78 0.0M
2021-07-30 21.08 21.10 21.08 21.08 0.0M
2021-07-29 21.34 21.34 21.13 21.13 0.0M
2021-07-28 21.63 21.63 21.48 21.48 0.0M
2021-07-27 21.26 21.26 21.10 21.10 0.0M
2021-07-26 21.31 21.31 21.19 21.19 0.0M
2021-07-23 21.20 21.20 21.02 21.02 0.0M
2021-07-22 20.98 20.98 20.74 20.74 0.0M
2021-07-21 21.48 21.48 21.22 21.22 0.0M
2021-07-20 21.24 21.24 21.07 21.07 0.0M
2021-07-19 21.65 21.65 21.47 21.47 0.0M
2021-07-16 21.64 21.64 21.41 21.41 0.0M
2021-07-15 21.14 21.14 21.11 21.11 0.0M
2021-07-14 21.07 21.07 20.92 20.92 0.0M
2021-07-13 21.26 21.26 21.09 21.09 0.0M
2021-07-12 20.96 20.96 20.87 20.87 0.0M
2021-07-09 21.11 21.11 20.94 20.94 0.0M
2021-07-08 21.01 21.01 21.01 21.01 0.0M
2021-07-07 20.91 20.91 20.91 20.91 0.0M
2021-07-06 20.89 20.89 20.73 20.73 0.0M
2021-07-05 20.74 20.74 20.74 20.74 0.0M
2021-07-02 20.95 20.95 20.62 20.62 0.0M
2021-07-01 20.61 20.61 20.44 20.44 0.0M
2021-06-30 20.62 20.71 20.58 20.58 0.0M
2021-06-29 21.16 21.16 20.92 20.92 0.0M
2021-06-28 20.91 20.91 20.90 20.90 0.0M
2021-06-25 20.83 20.83 20.54 20.54 0.0M
2021-06-24 20.82 20.82 20.55 20.55 0.0M
2021-06-23 21.04 21.04 21.04 21.04 0.0M
2021-06-22 21.32 21.32 21.09 21.09 0.0M
2021-06-21 21.02 21.02 20.73 20.73 0.0M
2021-06-18 21.72 21.72 21.28 21.28 0.0M
2021-06-17 21.46 21.46 21.33 21.33 0.0M
2021-06-16 21.38 21.43 21.38 21.43 0.0M
2021-06-15 21.47 21.47 21.32 21.32 0.0M
2021-06-14 21.35 21.35 21.34 21.34 0.0M
2021-06-11 21.06 21.11 21.06 21.11 0.0M
2021-06-10 20.96 20.96 20.86 20.86 0.0M
2021-06-09 20.77 20.77 20.62 20.62 0.0M
2021-06-08 20.89 20.89 20.75 20.75 0.0M
2021-06-07 20.87 20.87 20.73 20.73 0.0M
2021-06-04 21.01 21.01 21.01 21.01 0.0M
2021-06-03 20.86 20.86 20.86 20.86 0.0M
2021-06-02 20.71 20.72 20.71 20.72 0.0M
2021-06-01 20.91 20.91 20.64 20.64 0.0M
2021-05-31 20.73 20.73 20.73 20.73 0.0M
2021-05-28 21.03 21.03 20.98 20.98 0.0M
2021-05-27 20.82 20.82 20.76 20.76 0.0M
2021-05-26 20.67 20.67 20.58 20.58 0.0M
2021-05-25 20.90 20.90 20.52 20.52 0.0M
2021-05-21 20.75 20.88 20.60 20.88 0.0M
2021-05-20 20.61 20.61 20.49 20.49 0.0M
2021-05-19 20.56 20.56 20.21 20.21 0.0M
2021-05-18 20.85 20.85 20.57 20.60 0.0M
2021-05-17 21.07 21.07 20.95 20.95 0.0M
2021-05-14 21.42 21.42 21.07 21.07 0.0M
2021-05-13 20.87 20.87 20.76 20.76 0.0M
2021-05-12 21.21 21.21 21.07 21.07 0.0M
2021-05-11 21.63 21.63 21.29 21.29 0.0M
2021-05-10 21.31 21.31 21.16 21.16 0.0M
2021-05-07 21.33 21.33 21.10 21.10 0.0M
2021-05-06 21.42 21.42 21.42 21.42 0.0M
2021-05-05 21.59 21.59 21.33 21.33 0.0M
2021-05-04 21.51 21.51 21.49 21.49 0.0M
2021-05-03 21.70 21.70 21.28 21.28 0.0M
2021-04-30 21.18 21.18 21.14 21.14 0.0M
2021-04-29 20.92 20.96 20.92 20.96 0.0M
2021-04-28 21.06 21.06 21.02 21.02 0.0M
2021-04-27 21.21 21.21 20.98 20.98 0.0M
2021-04-26 21.17 21.17 21.17 21.17 0.0M
2021-04-23 21.37 21.37 21.37 21.37 0.0M
2021-04-22 21.66 21.66 21.53 21.53 0.0M
2021-04-21 21.68 21.68 21.68 21.68 0.0M
2021-04-20 21.28 21.28 21.24 21.24 0.0M
2021-04-19 21.23 21.23 21.18 21.18 0.0M
2021-04-16 21.21 21.24 21.21 21.24 0.0M
2021-04-15 21.07 21.07 20.86 20.86 0.0M
2021-04-14 20.94 20.94 20.57 20.57 0.0M
2021-04-13 20.32 20.32 19.58 19.58 0.0M
2021-04-12 20.63 20.63 20.56 20.56 0.0M
2021-04-09 20.66 20.67 20.66 20.67 0.0M
2021-04-08 20.68 20.68 20.56 20.56 0.0M
2021-04-07 20.53 20.53 20.43 20.43 0.0M
2021-04-06 20.66 20.66 20.35 20.35 0.0M
2021-04-01 20.53 20.53 20.19 20.19 0.0M
2021-03-31 20.40 20.40 20.20 20.20 0.0M
2021-03-30 20.40 20.40 20.40 20.40 0.0M
2021-03-29 20.00 20.20 20.00 20.20 0.0M
2021-03-26 20.60 20.80 20.00 20.00 0.0M
2021-03-25 20.20 20.20 20.20 20.20 0.0M
2021-03-24 19.80 19.80 19.70 19.70 0.0M
2021-03-23 19.60 19.60 19.50 19.50 0.0M
2021-03-22 20.20 20.20 19.80 19.80 0.0M
2021-03-19 19.70 19.70 19.70 19.70 0.0M
2021-03-18 19.60 19.60 19.60 19.60 0.0M
2021-03-17 19.70 19.70 19.70 19.70 0.0M
2021-03-16 19.10 19.20 19.10 19.20 0.0M
2021-03-15 18.90 18.90 18.90 18.90 0.0M
2021-03-12 18.50 18.60 18.50 18.60 0.0M
2021-03-11 18.60 18.60 18.30 18.30 0.0M
2021-03-10 18.50 18.50 18.50 18.50 0.0M
2021-03-09 18.60 18.60 18.40 18.40 0.0M
2021-03-08 18.30 18.30 18.30 18.30 0.0M
2021-03-05 17.90 17.90 17.90 17.90 0.0M
2021-03-04 17.90 18.30 17.70 18.30 0.0M
2021-03-03 18.10 18.10 17.80 17.80 0.0M
2021-03-02 18.20 18.20 18.10 18.10 0.0M
2021-03-01 18.00 18.00 18.00 18.00 0.0M
2021-02-26 18.20 18.20 18.20 18.20 0.0M
2021-02-25 18.20 18.20 18.00 18.00 0.0M
2021-02-24 18.50 18.50 18.30 18.40 0.0M
2021-02-23 18.40 18.40 18.40 18.40 0.0M
2021-02-22 18.70 18.70 18.60 18.60 0.0M
2021-02-19 18.80 18.80 18.80 18.80 0.0M
2021-02-18 18.70 18.70 18.70 18.70 0.0M
2021-02-17 18.50 18.50 18.50 18.50 0.0M
2021-02-16 18.50 18.50 18.50 18.50 0.0M
2021-02-15 18.50 18.50 18.50 18.50 0.0M
2021-02-12 18.70 18.70 18.70 18.70 0.0M
2021-02-11 18.50 18.50 18.50 18.50 0.0M
2021-02-10 18.40 18.40 18.40 18.40 0.0M
2021-02-09 18.40 18.40 18.30 18.30 0.0M
2021-02-08 18.80 18.80 18.80 18.80 0.0M
2021-02-05 19.00 19.00 18.80 18.80 0.0M
2021-02-04 18.50 18.70 18.40 18.70 0.0M
2021-02-03 18.70 18.70 18.40 18.40 0.0M
2021-02-02 18.50 18.50 18.30 18.30 0.0M
2021-02-01 18.30 18.30 18.10 18.10 0.0M
2021-01-29 17.90 17.90 17.70 17.70 0.0M
2021-01-28 17.50 17.90 17.50 17.90 0.0M
2021-01-27 17.80 17.80 17.40 17.40 0.0M
2021-01-26 18.10 18.10 18.10 18.10 0.0M
2021-01-25 18.20 18.20 18.20 18.20 0.0M
2021-01-22 17.90 17.90 17.80 17.80 0.0M
2021-01-21 18.50 18.50 18.10 18.10 0.0M
2021-01-20 18.40 18.40 18.30 18.30 0.0M
2021-01-19 18.90 18.90 18.30 18.30 0.0M
2021-01-18 19.10 19.10 19.10 19.10 0.0M
2021-01-15 17.90 17.90 17.80 17.80 0.0M
2021-01-14 18.10 18.10 18.10 18.10 0.0M
2021-01-13 17.90 17.90 17.90 17.90 0.0M
2021-01-12 17.90 17.90 17.80 17.80 0.0M
2021-01-11 17.80 17.90 17.80 17.90 0.0M
2021-01-08 18.10 18.10 17.80 17.80 0.0M
2021-01-07 18.80 18.80 18.70 18.70 0.0M
2021-01-06 18.20 18.20 18.20 18.20 0.0M
2021-01-05 18.40 18.40 18.30 18.30 0.0M
2021-01-04 18.70 18.70 18.40 18.40 0.0M