Nordex SE

NDXG
🏛️ uk →
21.51
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
2021-12-30 13.94 14.01 13.85 14.01 0.0M
2021-12-29 14.10 14.10 13.84 14.01 0.1M
2021-12-23 14.20 14.31 14.10 14.21 0.1M
2021-12-22 14.03 14.24 13.95 14.21 0.1M
2021-12-21 13.97 14.37 13.91 14.06 0.2M
2021-12-20 13.77 13.77 13.36 13.51 0.2M
2021-12-17 14.24 14.27 13.80 14.10 0.2M
2021-12-16 14.43 14.67 14.23 14.23 0.1M
2021-12-15 14.01 14.30 13.92 13.95 0.1M
2021-12-14 14.46 14.71 14.01 14.03 0.1M
2021-12-13 14.90 15.16 14.54 14.63 0.1M
2021-12-10 15.00 15.30 14.84 15.05 0.1M
2021-12-09 15.64 15.65 15.26 15.31 0.1M
2021-12-08 15.82 16.17 15.58 15.72 0.1M
2021-12-07 15.07 15.88 15.07 15.79 0.0M
2021-12-06 14.99 14.99 14.37 14.87 0.1M
2021-12-03 15.42 15.57 14.75 14.84 0.1M
2021-12-02 15.29 15.29 14.83 15.07 0.1M
2021-12-01 15.97 15.97 15.26 15.65 0.2M
2021-11-30 15.84 16.23 15.47 15.86 0.3M
2021-11-29 15.82 16.40 15.82 15.91 0.2M
2021-11-26 15.52 16.33 15.52 15.90 0.2M
2021-11-25 15.74 16.57 15.71 16.48 0.4M
2021-11-24 14.78 15.46 14.78 15.32 0.3M
2021-11-23 14.82 15.17 14.45 14.73 0.0M
2021-11-22 15.10 15.19 14.82 14.96 0.1M
2021-11-19 15.15 15.33 14.73 15.01 0.1M
2021-11-18 15.48 15.58 14.97 15.02 0.1M
2021-11-17 15.41 15.66 15.27 15.47 0.1M
2021-11-16 14.73 15.43 14.57 15.32 0.1M
2021-11-15 14.79 14.90 14.45 14.71 0.2M
2021-11-12 14.70 14.89 14.54 14.71 0.1M
2021-11-11 14.68 14.77 14.22 14.77 0.3M
2021-11-10 14.20 14.91 14.12 14.73 0.3M
2021-11-09 13.29 14.50 12.90 14.26 0.4M
2021-11-08 13.39 14.34 13.38 14.21 0.2M
2021-11-05 13.56 13.59 13.16 13.46 0.2M
2021-11-04 13.73 14.12 13.42 13.67 0.2M
2021-11-03 14.45 14.70 13.45 13.63 0.9M
2021-11-02 15.91 15.91 15.20 15.30 0.2M
2021-11-01 16.08 16.18 15.77 15.81 0.0M
2021-10-29 16.43 16.51 15.92 16.12 0.2M
2021-10-28 16.26 16.51 16.13 16.50 0.0M
2021-10-27 16.09 16.40 16.09 16.30 0.1M
2021-10-26 16.00 16.50 16.00 16.17 0.1M
2021-10-25 16.10 16.12 15.75 15.98 0.2M
2021-10-22 16.27 16.49 16.13 16.32 0.2M
2021-10-21 15.79 16.23 15.62 16.19 0.3M
2021-10-20 14.86 15.95 14.86 15.88 0.3M
2021-10-19 15.07 15.08 14.57 14.95 0.1M
2021-10-18 15.22 15.44 14.92 14.96 0.2M
2021-10-15 14.50 15.13 14.48 15.06 0.2M
2021-10-14 14.85 14.93 14.33 14.44 0.3M
2021-10-13 13.90 14.66 13.87 14.55 0.5M
2021-10-12 13.24 14.11 13.24 14.06 0.2M
2021-10-11 13.29 13.43 13.00 13.39 0.1M
2021-10-08 13.56 13.57 13.11 13.13 0.3M
2021-10-07 13.39 13.65 13.26 13.37 0.3M
2021-10-06 13.28 13.28 12.70 13.06 0.4M
2021-10-05 13.70 13.70 13.26 13.41 0.1M
2021-10-04 14.02 14.02 13.50 13.51 0.2M
2021-10-01 14.41 14.73 14.07 14.17 0.3M
2021-09-30 15.42 15.44 14.65 14.74 0.1M
2021-09-29 15.51 15.55 15.19 15.38 0.2M
2021-09-28 15.91 15.91 15.24 15.40 0.1M
2021-09-27 15.89 15.96 15.35 15.67 0.1M
2021-09-24 15.70 16.06 15.39 15.44 0.3M
2021-09-23 15.35 16.01 15.34 15.97 0.1M
2021-09-22 14.90 15.13 14.84 14.96 0.2M
2021-09-21 14.60 14.89 14.40 14.72 0.2M
2021-09-20 14.72 14.72 14.01 14.48 0.2M
2021-09-17 14.96 15.20 14.75 14.78 1.2M
2021-09-16 15.18 15.22 14.72 14.87 0.1M
2021-09-15 15.40 15.40 14.94 15.13 0.2M
2021-09-14 15.05 15.49 14.83 15.37 0.3M
2021-09-13 15.05 15.05 14.71 14.92 0.2M
2021-09-10 15.51 15.51 14.96 14.97 0.1M
2021-09-09 15.17 15.58 14.90 15.35 0.3M
2021-09-08 16.25 16.25 15.14 15.31 0.2M
2021-09-07 16.32 16.40 16.08 16.29 0.1M
2021-09-06 16.51 16.85 16.25 16.41 0.1M
2021-09-03 16.49 16.66 16.15 16.21 0.1M
2021-09-02 16.24 16.55 16.18 16.40 0.0M
2021-09-01 16.10 16.26 15.85 16.16 0.4M
2021-08-31 16.25 16.50 15.83 16.02 0.3M
2021-08-27 16.16 16.30 15.78 16.09 0.1M
2021-08-26 16.08 16.15 15.85 16.13 0.0M
2021-08-25 16.19 16.58 16.05 16.23 0.2M
2021-08-24 15.86 16.49 15.86 16.39 0.2M
2021-08-23 15.88 15.96 15.59 15.78 0.1M
2021-08-20 15.63 15.86 15.48 15.56 0.1M
2021-08-19 15.25 15.83 15.12 15.69 0.0M
2021-08-18 14.88 15.50 14.80 15.31 0.2M
2021-08-17 15.36 15.36 14.72 14.95 0.3M
2021-08-16 15.84 15.95 15.18 15.20 0.1M
2021-08-13 16.39 17.10 15.80 15.88 0.3M
2021-08-12 17.69 18.12 16.23 16.36 0.5M
2021-08-11 16.88 17.27 16.64 17.14 0.1M
2021-08-10 17.18 17.42 17.16 17.41 0.2M
2021-08-09 16.59 17.22 16.55 17.09 0.2M
2021-08-06 16.31 16.73 16.23 16.44 0.1M
2021-08-05 16.03 16.38 15.97 16.27 0.1M
2021-08-04 16.17 16.21 15.83 16.16 0.1M
2021-08-03 16.58 16.58 15.87 16.04 0.2M
2021-08-02 16.31 16.43 16.16 16.40 0.1M
2021-07-30 16.36 16.37 16.07 16.17 0.1M
2021-07-29 16.45 16.58 16.25 16.34 0.1M
2021-07-28 15.75 16.44 15.74 16.34 0.0M
2021-07-27 16.15 16.15 15.60 15.80 0.2M
2021-07-26 16.09 16.21 15.91 16.15 0.0M
2021-07-23 16.69 16.76 15.98 16.18 0.3M
2021-07-22 16.32 16.83 16.32 16.54 0.0M
2021-07-21 16.05 16.22 15.63 16.18 0.1M
2021-07-20 15.94 16.13 15.84 15.93 0.0M
2021-07-19 16.14 16.14 15.35 15.95 0.3M
2021-07-16 16.21 16.89 15.42 16.19 0.4M
2021-07-15 16.39 16.61 15.82 16.21 1.0M
2021-07-14 17.29 17.29 16.90 17.16 0.1M
2021-07-13 17.27 17.45 17.16 17.33 0.0M
2021-07-12 16.95 17.43 16.68 17.28 0.7M
2021-07-09 17.75 17.75 17.30 17.32 0.4M
2021-07-08 18.16 18.40 17.45 17.60 0.1M
2021-07-07 17.69 18.54 17.48 18.30 0.4M
2021-07-06 17.62 17.74 17.27 17.37 0.2M
2021-07-05 17.50 17.66 16.88 17.43 0.1M
2021-07-02 17.22 17.83 17.12 17.37 0.1M
2021-07-01 18.65 18.87 17.89 17.96 0.4M
2021-06-30 21.14 21.20 19.87 20.39 0.3M
2021-06-29 19.70 21.04 19.70 20.55 0.2M
2021-06-28 19.20 19.94 19.17 19.71 0.1M
2021-06-25 18.81 19.27 18.70 19.02 0.0M
2021-06-24 18.30 18.75 18.02 18.57 0.1M
2021-06-23 18.33 18.35 17.76 18.12 0.1M
2021-06-22 18.19 18.41 17.80 17.95 0.1M
2021-06-21 17.51 17.82 17.41 17.67 0.1M
2021-06-18 18.05 18.37 17.49 17.67 0.0M
2021-06-17 17.94 18.22 17.54 18.21 0.2M
2021-06-16 17.92 18.66 17.76 18.41 0.2M
2021-06-15 18.95 18.95 17.86 17.89 0.4M
2021-06-14 17.02 18.37 17.02 18.34 0.1M
2021-06-11 17.00 17.07 16.66 16.83 0.1M
2021-06-10 17.66 17.66 16.76 16.81 0.1M
2021-06-09 17.77 17.77 17.23 17.43 0.1M
2021-06-08 17.74 17.95 17.52 17.52 0.1M
2021-06-07 17.96 17.96 17.45 17.72 0.1M
2021-06-04 17.90 18.04 17.12 18.02 0.1M
2021-06-03 18.44 18.44 17.54 17.86 0.1M
2021-06-02 19.16 19.16 17.89 18.09 0.0M
2021-06-01 19.13 19.23 18.79 19.21 0.0M
2021-05-28 19.05 19.28 18.66 18.86 0.1M
2021-05-27 19.17 19.57 18.81 18.81 0.0M
2021-05-26 19.26 19.40 18.96 19.20 0.1M
2021-05-25 19.30 19.48 18.81 18.98 0.0M
2021-05-21 19.43 19.47 19.08 19.31 0.0M
2021-05-20 18.77 19.18 18.69 18.98 0.0M
2021-05-19 18.60 18.60 18.11 18.58 0.1M
2021-05-18 18.34 19.36 18.34 18.45 0.0M
2021-05-17 19.25 19.27 17.96 18.18 0.1M
2021-05-14 18.48 19.05 17.55 19.00 0.3M
2021-05-13 17.62 18.32 17.14 18.32 0.1M
2021-05-12 19.54 19.62 18.11 18.30 0.2M
2021-05-11 19.42 19.84 19.03 19.32 0.1M
2021-05-10 20.94 20.94 19.81 19.89 0.1M
2021-05-07 20.66 20.88 20.24 20.73 0.1M
2021-05-06 21.66 21.66 20.00 20.23 0.1M
2021-05-05 21.46 21.70 21.08 21.37 0.0M
2021-05-04 23.00 23.08 20.90 20.90 0.1M
2021-04-30 24.66 24.66 23.86 23.93 0.0M
2021-04-29 25.18 25.36 24.28 24.45 0.1M
2021-04-28 26.60 26.60 25.38 25.55 0.1M
2021-04-27 26.20 26.38 25.74 26.09 0.0M
2021-04-26 25.38 26.14 25.38 25.74 0.0M
2021-04-23 25.36 25.94 24.70 25.27 0.0M
2021-04-22 23.34 25.36 23.20 25.12 0.1M
2021-04-21 22.98 23.30 22.40 23.09 0.1M
2021-04-20 23.74 23.74 22.72 22.72 0.1M
2021-04-19 24.94 25.00 23.76 23.79 0.0M
2021-04-16 24.96 25.34 24.40 25.27 0.1M
2021-04-15 24.34 24.64 23.98 24.38 0.1M
2021-04-14 24.76 24.98 24.26 24.45 0.0M
2021-04-13 25.06 25.24 24.40 24.75 0.0M
2021-04-12 26.42 26.42 24.78 24.84 0.0M
2021-04-09 26.86 27.02 26.24 26.46 0.0M
2021-04-08 26.30 26.74 26.10 26.56 0.1M
2021-04-07 26.60 27.14 26.00 26.23 0.0M
2021-04-06 29.14 29.14 26.19 26.19 0.0M
2021-04-01 27.76 28.20 27.70 28.14 0.0M
2021-03-31 26.90 27.90 26.90 27.52 0.0M
2021-03-30 26.20 27.05 26.14 27.05 0.0M
2021-03-29 26.02 26.02 25.54 25.82 0.0M
2021-03-26 24.52 25.84 24.52 25.72 0.0M
2021-03-25 24.82 25.28 23.78 24.00 0.1M
2021-03-24 24.18 24.90 24.04 24.73 0.1M
2021-03-23 23.42 24.88 23.40 24.71 0.1M
2021-03-22 22.20 22.80 21.90 22.52 0.0M
2021-03-19 22.26 22.52 22.22 22.40 0.1M
2021-03-18 22.50 22.74 22.12 22.62 0.0M
2021-03-17 22.64 22.72 21.78 21.94 0.1M
2021-03-16 22.18 22.70 22.10 22.50 0.0M
2021-03-15 22.20 22.68 21.90 21.96 0.0M
2021-03-12 22.26 22.34 21.76 22.03 0.0M
2021-03-11 21.20 22.32 21.14 22.07 0.0M
2021-03-10 20.98 21.00 20.34 20.82 0.0M
2021-03-09 19.86 20.98 19.48 20.92 0.0M
2021-03-08 19.91 20.04 18.90 19.65 0.0M
2021-03-05 20.40 20.88 19.44 19.45 0.1M
2021-03-04 19.95 20.62 19.65 20.14 0.1M
2021-03-03 22.06 22.08 19.98 20.45 0.1M
2021-03-02 23.02 23.36 21.96 22.03 0.0M
2021-03-01 22.76 23.24 22.74 22.95 0.0M
2021-02-26 21.82 22.56 21.56 22.21 0.0M
2021-02-25 22.90 23.68 22.64 22.66 0.0M
2021-02-24 22.50 23.04 22.37 22.37 0.0M
2021-02-23 24.56 24.62 21.20 22.64 0.1M
2021-02-22 25.40 25.40 24.02 24.55 0.0M
2021-02-19 24.66 25.40 24.16 25.29 0.0M
2021-02-18 25.52 25.94 24.49 24.49 0.1M
2021-02-17 26.28 26.28 25.32 25.37 0.0M
2021-02-16 26.20 26.52 25.94 26.44 0.0M
2021-02-15 25.50 26.08 25.50 25.70 0.0M
2021-02-12 24.60 25.42 24.20 25.10 0.1M
2021-02-11 23.22 24.54 23.22 24.34 0.1M
2021-02-10 23.60 23.88 22.96 23.01 0.0M
2021-02-09 24.20 24.50 23.34 23.34 0.0M
2021-02-08 24.70 24.70 24.32 24.51 0.0M
2021-02-05 25.00 25.18 24.62 24.71 0.0M
2021-02-04 24.94 25.70 24.88 24.98 0.0M
2021-02-03 24.60 24.96 24.28 24.69 0.0M
2021-02-02 23.66 24.58 23.66 24.55 0.1M
2021-02-01 23.90 23.90 23.24 23.69 0.0M
2021-01-29 23.40 23.98 23.00 23.91 0.0M
2021-01-28 22.42 23.82 21.82 23.75 0.1M
2021-01-27 25.16 25.16 22.66 23.32 0.1M
2021-01-26 25.84 25.84 24.76 25.33 0.0M
2021-01-25 25.96 26.48 25.78 25.92 0.0M
2021-01-22 25.94 26.10 25.76 25.84 0.0M
2021-01-21 25.80 26.02 25.64 25.88 0.0M
2021-01-20 25.20 25.64 25.20 25.60 0.1M
2021-01-19 24.84 25.06 24.38 25.06 0.0M
2021-01-18 24.80 24.80 24.08 24.55 0.0M
2021-01-15 25.22 25.38 24.92 25.10 0.5M
2021-01-14 25.44 25.52 24.94 25.18 0.0M
2021-01-13 25.50 25.68 24.70 24.88 0.1M
2021-01-12 25.54 25.54 23.94 24.67 0.2M
2021-01-11 26.00 26.04 24.76 25.37 0.0M
2021-01-08 26.80 27.36 24.98 25.76 0.1M
2021-01-07 24.16 25.98 24.16 25.96 0.0M
2021-01-06 23.40 24.28 23.16 24.04 0.0M
2021-01-05 22.40 23.40 22.40 22.58 0.2M
2021-01-04 22.58 22.58 21.78 22.09 0.0M