Nexity

NEXI
🏛️ uk →
10.85
Last Update: 2025-09-26
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 16.79 17.11 16.79 16.93 0.0M
2023-12-28 17.00 17.05 16.83 16.91 0.0M
2023-12-27 16.99 17.32 16.77 17.10 0.1M
2023-12-22 16.41 17.28 16.38 16.99 0.1M
2023-12-21 15.58 15.60 15.34 15.41 0.0M
2023-12-20 15.41 15.51 15.14 15.36 0.0M
2023-12-19 15.09 15.21 14.95 15.21 0.0M
2023-12-18 14.80 15.08 14.78 14.88 0.0M
2023-12-15 14.92 15.22 14.71 14.73 0.0M
2023-12-14 14.05 15.03 14.05 14.93 0.1M
2023-12-13 13.76 14.02 13.76 13.85 0.0M
2023-12-12 14.35 14.58 13.97 14.18 0.0M
2023-12-11 14.47 14.59 14.39 14.49 0.0M
2023-12-08 14.31 14.60 14.24 14.57 0.0M
2023-12-07 14.04 14.46 13.94 14.34 0.0M
2023-12-06 14.24 14.43 14.05 14.23 0.0M
2023-12-05 14.00 14.32 13.85 14.15 0.0M
2023-12-04 14.18 14.40 14.00 14.25 0.0M
2023-12-01 13.90 14.07 13.76 13.88 0.0M
2023-11-30 14.30 14.31 13.91 14.13 0.0M
2023-11-29 14.25 14.67 13.98 14.29 0.0M
2023-11-28 14.20 14.21 14.00 14.18 0.0M
2023-11-27 14.35 14.45 14.21 14.33 0.0M
2023-11-24 14.08 14.39 14.08 14.30 0.0M
2023-11-23 14.08 14.20 14.07 14.13 0.0M
2023-11-22 14.11 14.27 14.09 14.24 0.0M
2023-11-21 14.35 14.59 14.12 14.24 0.0M
2023-11-20 14.49 14.73 14.20 14.32 0.0M
2023-11-17 14.20 14.85 14.15 14.68 0.0M
2023-11-16 14.21 14.26 13.90 13.99 0.0M
2023-11-15 14.38 14.56 14.05 14.09 0.0M
2023-11-14 13.80 14.48 13.70 14.31 0.1M
2023-11-13 13.81 13.92 13.68 13.86 0.0M
2023-11-10 13.81 13.96 13.65 13.72 0.0M
2023-11-09 13.48 13.92 13.47 13.89 0.1M
2023-11-08 13.54 13.63 13.36 13.57 0.1M
2023-11-07 13.65 13.71 13.45 13.68 0.0M
2023-11-06 14.45 14.48 13.82 14.04 0.0M
2023-11-03 13.63 14.43 13.63 14.36 0.1M
2023-11-02 13.54 13.91 13.46 13.90 0.1M
2023-11-01 13.26 13.26 12.94 13.15 0.1M
2023-10-31 13.18 13.39 12.95 13.02 0.1M
2023-10-30 12.67 13.18 12.61 13.02 0.1M
2023-10-27 12.77 12.79 12.17 12.59 0.1M
2023-10-26 12.82 12.88 12.08 12.87 0.1M
2023-10-25 13.24 13.24 11.36 11.46 0.1M
2023-10-24 13.01 13.32 13.01 13.26 0.1M
2023-10-23 13.21 13.39 12.78 12.88 0.0M
2023-10-20 13.16 13.37 13.12 13.19 0.0M
2023-10-19 13.31 13.58 13.22 13.58 0.0M
2023-10-18 13.76 13.95 13.52 13.58 0.0M
2023-10-17 13.60 13.85 13.45 13.65 0.0M
2023-10-16 13.44 13.62 13.34 13.40 0.0M
2023-10-13 13.70 13.90 13.46 13.52 0.0M
2023-10-12 13.44 14.08 13.44 13.97 0.1M
2023-10-11 13.39 13.65 13.39 13.45 0.0M
2023-10-10 13.28 13.52 13.27 13.41 0.0M
2023-10-09 13.02 13.30 13.02 13.05 0.0M
2023-10-06 13.34 13.35 12.96 13.04 0.0M
2023-10-05 13.34 13.54 13.21 13.25 0.1M
2023-10-04 13.13 13.34 13.13 13.20 0.1M
2023-10-03 13.69 13.69 13.18 13.31 0.1M
2023-10-02 14.23 14.23 13.76 13.82 0.0M
2023-09-29 13.83 14.09 13.83 13.92 0.1M
2023-09-28 13.76 13.81 13.64 13.81 0.1M
2023-09-27 13.45 13.84 13.45 13.73 0.1M
2023-09-26 13.72 13.72 13.24 13.43 0.0M
2023-09-25 13.98 14.00 13.64 13.69 0.0M
2023-09-22 14.15 14.15 13.89 14.07 0.0M
2023-09-21 14.44 14.44 14.17 14.38 0.0M
2023-09-20 14.35 14.56 14.35 14.39 0.0M
2023-09-19 14.30 14.53 14.30 14.36 0.0M
2023-09-18 14.75 14.75 14.39 14.53 0.0M
2023-09-15 15.10 15.25 14.81 14.81 0.0M
2023-09-14 14.70 15.04 14.64 14.96 0.0M
2023-09-13 14.75 14.75 14.52 14.66 0.0M
2023-09-12 14.98 15.06 14.73 14.77 0.0M
2023-09-11 14.72 14.96 14.72 14.79 0.0M
2023-09-08 14.56 14.70 14.53 14.53 0.0M
2023-09-07 14.49 14.70 14.43 14.70 0.0M
2023-09-06 15.07 15.07 14.48 14.67 0.0M
2023-09-05 14.97 15.21 14.89 15.21 0.0M
2023-09-04 15.13 15.22 14.94 15.14 0.0M
2023-09-01 15.25 15.29 15.15 15.18 0.0M
2023-08-31 15.06 15.47 15.06 15.44 0.1M
2023-08-30 15.22 15.22 14.92 15.11 0.1M
2023-08-29 14.73 15.10 14.73 15.04 0.1M
2023-08-25 14.26 14.59 14.26 14.57 0.0M
2023-08-24 14.10 14.56 14.10 14.51 0.0M
2023-08-23 13.85 14.11 13.82 13.89 0.0M
2023-08-22 13.60 13.92 13.48 13.92 0.1M
2023-08-21 13.64 13.77 13.57 13.60 0.0M
2023-08-18 13.77 13.79 13.55 13.78 0.0M
2023-08-17 13.38 13.85 13.38 13.68 0.1M
2023-08-16 13.33 13.37 13.20 13.24 0.1M
2023-08-15 13.48 13.48 13.26 13.40 0.0M
2023-08-14 13.59 13.64 13.44 13.53 0.1M
2023-08-11 13.93 14.02 13.80 14.00 0.0M
2023-08-10 13.96 14.10 13.95 13.95 0.1M
2023-08-09 13.99 13.99 13.77 13.82 0.0M
2023-08-08 13.77 13.94 13.74 13.81 0.0M
2023-08-07 14.31 14.31 13.82 13.93 0.0M
2023-08-04 14.07 14.21 13.92 14.21 0.1M
2023-08-03 13.86 14.09 13.74 13.79 0.1M
2023-08-02 14.87 14.87 14.06 14.27 0.2M
2023-08-01 15.24 15.30 14.77 14.87 0.1M
2023-07-31 15.43 15.59 14.92 15.42 0.1M
2023-07-28 16.14 16.23 15.36 15.64 0.1M
2023-07-27 17.13 17.14 15.85 15.92 0.3M
2023-07-26 18.26 18.41 18.17 18.32 0.0M
2023-07-25 18.45 18.45 18.16 18.34 0.0M
2023-07-24 18.23 18.49 18.03 18.42 0.0M
2023-07-21 18.38 18.38 18.08 18.29 0.0M
2023-07-20 18.21 18.35 18.08 18.09 0.1M
2023-07-19 18.60 18.69 18.23 18.32 0.0M
2023-07-18 18.45 18.63 18.41 18.46 0.5M
2023-07-17 18.72 18.76 18.52 18.66 0.0M
2023-07-14 18.88 18.88 18.65 18.73 0.0M
2023-07-13 18.98 19.06 18.93 19.06 0.0M
2023-07-12 18.70 18.96 18.55 18.66 0.0M
2023-07-11 18.48 18.55 18.36 18.46 0.0M
2023-07-10 18.36 18.40 18.31 18.37 0.0M
2023-07-07 18.19 18.37 18.09 18.09 0.0M
2023-07-06 18.36 18.38 17.98 17.98 0.0M
2023-07-05 18.82 18.82 18.52 18.74 0.0M
2023-07-04 18.70 19.11 18.70 18.82 0.0M
2023-07-03 18.60 18.81 18.49 18.66 0.0M
2023-06-30 18.46 18.64 18.45 18.46 0.1M
2023-06-29 18.50 18.58 18.37 18.54 0.0M
2023-06-28 18.22 18.45 18.22 18.36 0.0M
2023-06-27 18.27 18.28 18.03 18.28 0.0M
2023-06-26 18.09 18.09 17.92 18.06 0.0M
2023-06-23 18.08 18.14 18.00 18.07 0.0M
2023-06-22 18.16 18.26 18.03 18.14 0.0M
2023-06-21 18.29 18.29 18.10 18.18 0.0M
2023-06-20 18.37 18.43 18.26 18.28 0.0M
2023-06-19 18.66 18.71 18.37 18.64 0.0M
2023-06-16 18.76 18.77 18.63 18.70 0.0M
2023-06-15 18.46 18.75 18.46 18.60 0.1M
2023-06-14 18.40 18.92 18.40 18.82 0.1M
2023-06-13 18.66 18.66 18.35 18.57 0.0M
2023-06-12 18.83 18.83 18.53 18.64 0.0M
2023-06-09 19.25 19.25 18.72 18.84 0.1M
2023-06-08 19.10 19.30 18.98 19.05 0.1M
2023-06-07 19.14 19.31 19.04 19.25 0.1M
2023-06-06 18.86 19.07 18.65 18.73 0.2M
2023-06-05 18.98 18.98 18.62 18.62 0.1M
2023-06-02 18.83 18.91 18.56 18.74 0.1M
2023-06-01 19.31 19.31 18.60 18.84 0.1M
2023-05-31 19.60 19.60 19.12 19.18 0.1M
2023-05-30 21.00 21.00 19.66 19.75 0.1M
2023-05-26 21.16 21.50 21.02 21.50 0.0M
2023-05-25 21.40 21.40 20.96 21.08 0.0M
2023-05-24 22.00 22.10 21.28 21.34 0.1M
2023-05-23 24.24 24.62 24.12 24.20 0.0M
2023-05-22 24.20 24.26 23.66 24.18 0.1M
2023-05-19 24.22 24.32 23.96 24.14 0.6M
2023-05-18 24.32 24.52 24.18 24.38 0.0M
2023-05-17 24.28 24.36 24.00 24.12 0.0M
2023-05-16 24.34 24.48 24.08 24.16 0.0M
2023-05-15 23.88 24.32 23.84 23.98 0.1M
2023-05-12 23.68 24.04 23.56 23.82 0.1M
2023-05-11 23.40 23.64 23.40 23.56 0.0M
2023-05-10 23.30 23.42 23.14 23.18 0.0M
2023-05-09 23.46 23.46 23.18 23.44 0.0M
2023-05-05 23.04 23.50 22.97 23.20 0.0M
2023-05-04 23.16 23.24 22.70 23.12 0.2M
2023-05-03 23.32 23.32 23.06 23.30 0.0M
2023-05-02 23.98 23.98 23.28 23.38 0.0M
2023-04-28 23.28 23.70 23.16 23.26 0.0M
2023-04-27 23.56 23.56 23.06 23.08 0.0M
2023-04-26 23.48 23.62 23.38 23.50 0.1M
2023-04-25 23.42 23.50 23.18 23.22 0.0M
2023-04-24 23.72 23.88 23.48 23.48 0.0M
2023-04-21 23.60 23.82 23.58 23.64 0.0M
2023-04-20 24.14 24.22 23.68 23.68 0.1M
2023-04-19 24.28 24.28 24.08 24.26 0.1M
2023-04-18 24.12 24.74 24.12 24.74 0.1M
2023-04-17 24.30 24.54 24.16 24.46 0.0M
2023-04-14 23.88 24.54 23.88 24.48 0.1M
2023-04-13 23.78 23.88 23.70 23.72 0.0M
2023-04-12 23.58 23.76 23.52 23.56 0.0M
2023-04-11 23.40 23.56 23.26 23.36 0.0M
2023-04-06 22.82 23.04 22.78 22.84 0.1M
2023-04-05 23.36 23.36 22.78 22.82 0.0M
2023-04-04 23.44 23.62 23.24 23.52 0.1M
2023-04-03 23.56 23.56 23.34 23.48 0.2M
2023-03-31 23.30 23.32 23.08 23.26 0.0M
2023-03-30 22.96 23.32 22.96 23.20 0.0M
2023-03-29 22.62 23.06 22.52 22.66 0.0M
2023-03-28 22.68 22.78 22.34 22.66 0.0M
2023-03-27 23.26 23.26 22.56 22.72 0.0M
2023-03-24 23.18 23.18 22.72 23.12 0.0M
2023-03-23 23.02 23.40 22.86 23.00 0.0M
2023-03-22 23.66 23.66 23.14 23.54 0.0M
2023-03-21 23.50 23.66 23.38 23.38 0.0M
2023-03-20 22.72 23.24 22.32 23.10 0.0M
2023-03-17 23.60 23.60 22.76 23.12 0.0M
2023-03-16 23.70 23.84 23.20 23.34 0.1M
2023-03-15 23.90 23.90 23.18 23.36 0.1M
2023-03-14 23.56 24.12 23.52 24.12 0.2M
2023-03-13 23.80 23.82 22.96 23.28 0.3M
2023-03-10 24.12 24.28 23.90 24.06 0.1M
2023-03-09 24.74 24.78 24.42 24.78 0.0M
2023-03-08 24.90 24.98 24.76 24.84 0.0M
2023-03-07 25.32 25.44 24.96 25.00 0.0M
2023-03-06 25.56 25.62 25.16 25.60 0.0M
2023-03-03 25.26 25.54 25.26 25.28 0.0M
2023-03-02 24.94 25.34 24.86 24.92 0.1M
2023-03-01 25.06 25.06 24.64 24.96 0.1M
2023-02-28 24.86 25.22 24.62 24.84 0.1M
2023-02-27 24.64 25.22 24.52 25.08 0.0M
2023-02-24 24.36 24.88 24.24 24.38 0.1M
2023-02-23 26.30 26.30 23.90 24.04 0.2M
2023-02-22 27.08 27.08 26.16 26.38 0.0M
2023-02-21 27.24 27.54 27.20 27.34 0.0M
2023-02-20 27.20 27.40 27.04 27.30 0.0M
2023-02-17 26.92 27.20 26.72 26.76 0.0M
2023-02-16 27.32 27.32 26.74 27.26 0.0M
2023-02-15 27.20 27.40 27.10 27.14 0.1M
2023-02-14 27.18 27.22 26.98 27.16 0.1M
2023-02-13 27.56 27.56 26.96 27.22 0.0M
2023-02-10 27.48 27.56 27.40 27.50 0.0M
2023-02-09 27.68 27.90 27.46 27.64 0.0M
2023-02-08 27.48 27.70 27.42 27.52 0.1M
2023-02-07 27.56 27.74 27.40 27.48 0.0M
2023-02-06 27.80 27.84 27.52 27.74 0.0M
2023-02-03 28.24 28.24 27.82 28.04 0.0M
2023-02-02 28.00 28.34 27.86 28.12 0.0M
2023-02-01 27.86 28.10 27.82 27.82 0.0M
2023-01-31 27.78 27.86 27.60 27.74 0.0M
2023-01-30 27.98 28.00 27.76 27.90 0.0M
2023-01-27 28.00 28.08 27.84 27.98 0.0M
2023-01-26 28.04 28.04 27.86 27.92 0.2M
2023-01-25 27.88 27.94 27.76 27.82 0.0M
2023-01-24 28.18 28.18 27.80 28.10 0.0M
2023-01-23 27.60 27.96 27.60 27.84 0.0M
2023-01-20 27.64 27.64 27.26 27.44 0.0M
2023-01-19 27.66 27.86 27.36 27.78 0.0M
2023-01-18 28.08 28.08 27.42 27.98 0.1M
2023-01-17 28.08 28.14 27.86 27.94 0.0M
2023-01-16 27.90 28.20 27.80 27.94 0.0M
2023-01-13 27.86 27.94 27.76 27.80 0.0M
2023-01-12 27.88 28.04 27.68 28.02 0.0M
2023-01-11 27.42 28.06 27.40 27.60 0.0M
2023-01-10 27.84 27.84 27.34 27.78 0.0M
2023-01-09 28.08 28.10 27.84 27.90 0.0M
2023-01-06 27.50 27.88 27.50 27.82 0.0M
2023-01-05 28.04 28.24 26.96 27.36 0.1M
2023-01-04 27.86 28.48 27.78 28.44 0.1M
2023-01-03 27.38 27.80 27.24 27.34 0.1M