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
2022-12-30 12.80 13.30 12.80 13.22 0.1M
2022-12-29 12.37 12.81 12.30 12.66 0.1M
2022-12-28 12.35 12.47 12.28 12.29 0.1M
2022-12-23 12.15 12.49 11.98 12.36 0.1M
2022-12-22 12.13 12.29 12.13 12.23 0.1M
2022-12-21 11.98 12.20 11.94 12.11 0.1M
2022-12-20 12.21 12.26 11.93 12.05 0.2M
2022-12-19 12.03 12.56 11.93 12.40 0.1M
2022-12-16 12.37 12.40 12.03 12.04 0.1M
2022-12-15 12.35 12.60 12.31 12.51 0.2M
2022-12-14 12.52 12.65 12.28 12.58 0.1M
2022-12-13 12.50 12.89 12.04 12.48 0.2M
2022-12-12 12.52 12.61 12.16 12.49 0.1M
2022-12-09 12.80 12.90 12.52 12.73 0.2M
2022-12-08 12.41 12.88 12.41 12.71 0.1M
2022-12-07 12.54 12.80 12.46 12.59 0.2M
2022-12-06 12.47 12.69 12.38 12.42 0.1M
2022-12-05 12.27 12.78 12.24 12.62 0.1M
2022-12-02 12.24 12.46 12.12 12.19 0.1M
2022-12-01 12.10 12.49 12.10 12.26 0.3M
2022-11-30 11.71 12.10 11.71 12.04 0.1M
2022-11-29 11.87 11.89 11.63 11.68 0.1M
2022-11-28 12.07 12.16 11.79 12.01 0.1M
2022-11-25 12.29 12.29 11.84 11.94 0.1M
2022-11-24 12.16 12.52 12.16 12.34 0.1M
2022-11-23 11.90 12.15 11.87 12.13 0.1M
2022-11-22 11.61 11.95 11.61 11.80 0.1M
2022-11-21 11.68 11.84 11.51 11.62 0.0M
2022-11-18 11.63 11.73 11.37 11.60 0.1M
2022-11-17 11.56 11.56 11.18 11.50 0.2M
2022-11-16 11.45 11.83 11.32 11.58 0.5M
2022-11-15 9.92 11.60 9.92 11.40 0.5M
2022-11-14 10.79 10.79 10.30 10.40 0.1M
2022-11-11 10.60 10.75 10.46 10.58 0.2M
2022-11-10 9.90 10.68 9.83 10.45 0.2M
2022-11-09 10.15 10.19 9.93 10.03 0.1M
2022-11-08 9.85 10.24 9.80 10.22 0.2M
2022-11-07 9.42 9.95 9.42 9.88 0.1M
2022-11-04 9.74 9.90 9.46 9.57 0.3M
2022-11-03 9.12 9.66 8.95 9.58 0.2M
2022-11-02 9.14 9.58 8.87 9.26 0.3M
2022-11-01 9.62 9.71 9.09 9.19 0.2M
2022-10-31 9.43 9.53 9.39 9.51 0.1M
2022-10-28 9.28 9.48 9.22 9.41 0.1M
2022-10-27 9.13 9.44 8.99 9.39 0.1M
2022-10-26 8.60 9.24 8.60 9.16 0.2M
2022-10-25 8.67 8.74 8.11 8.53 0.1M
2022-10-24 8.74 8.74 8.47 8.58 0.1M
2022-10-21 8.38 8.72 8.29 8.59 0.3M
2022-10-20 8.47 8.47 8.09 8.38 0.2M
2022-10-19 8.67 8.73 8.43 8.53 0.1M
2022-10-18 8.39 8.71 8.33 8.63 0.2M
2022-10-17 8.09 8.29 7.93 8.24 0.3M
2022-10-14 8.10 8.46 8.10 8.17 0.3M
2022-10-13 7.36 7.90 7.24 7.84 0.4M
2022-10-12 7.64 7.77 7.30 7.39 0.2M
2022-10-11 7.73 7.91 7.54 7.62 0.1M
2022-10-10 8.02 8.07 7.78 7.89 0.1M
2022-10-07 8.28 8.34 8.09 8.29 0.1M
2022-10-06 8.61 8.62 8.43 8.47 0.1M
2022-10-05 9.11 9.13 8.50 8.53 0.1M
2022-10-04 8.50 8.96 8.50 8.91 0.1M
2022-10-03 8.13 8.35 7.88 8.35 0.1M
2022-09-30 8.10 8.23 7.96 8.19 0.1M
2022-09-29 8.55 8.60 8.05 8.05 0.1M
2022-09-28 8.62 8.69 8.06 8.59 0.3M
2022-09-27 8.62 8.96 8.61 8.89 0.8M
2022-09-26 8.65 8.84 8.61 8.61 0.0M
2022-09-23 9.00 9.02 8.67 8.81 0.1M
2022-09-22 9.14 9.20 8.89 8.94 0.1M
2022-09-21 9.31 9.36 9.09 9.28 0.1M
2022-09-20 9.35 9.37 8.96 9.17 0.2M
2022-09-16 9.11 9.43 9.07 9.25 0.2M
2022-09-15 9.45 9.53 9.23 9.24 0.3M
2022-09-14 9.56 9.67 9.27 9.34 0.6M
2022-09-13 10.12 10.12 9.53 9.53 0.1M
2022-09-12 10.24 10.30 10.02 10.18 0.1M
2022-09-09 10.01 10.23 9.89 10.22 0.1M
2022-09-08 10.06 10.11 9.79 10.00 0.3M
2022-09-07 9.67 9.89 9.59 9.89 0.1M
2022-09-06 10.24 10.31 9.79 9.91 0.2M
2022-09-05 9.40 9.90 9.40 9.89 0.1M
2022-09-02 9.61 9.84 9.31 9.83 0.2M
2022-09-01 9.35 9.67 9.05 9.18 0.1M
2022-08-31 9.80 9.84 9.61 9.71 0.1M
2022-08-30 9.75 9.93 9.69 9.76 0.1M
2022-08-26 10.20 10.32 9.98 9.98 0.1M
2022-08-25 10.01 10.28 9.92 10.18 0.0M
2022-08-24 9.71 10.00 9.44 9.87 0.2M
2022-08-23 9.90 10.04 9.69 9.74 0.3M
2022-08-22 9.88 10.08 9.82 9.92 0.1M
2022-08-19 10.38 10.46 10.14 10.23 0.0M
2022-08-18 10.81 10.81 10.34 10.47 0.2M
2022-08-17 10.84 11.07 10.74 10.77 0.2M
2022-08-16 10.64 10.80 10.55 10.69 0.1M
2022-08-15 10.41 10.64 10.05 10.53 0.3M
2022-08-12 10.72 10.72 10.38 10.45 0.1M
2022-08-11 10.64 10.87 10.35 10.73 0.1M
2022-08-10 9.91 10.68 9.91 10.57 0.3M
2022-08-09 10.03 10.04 9.73 9.97 0.2M
2022-08-08 10.55 10.57 9.96 10.13 0.3M
2022-08-05 10.12 10.44 10.02 10.33 0.4M
2022-08-04 9.57 9.93 9.54 9.91 0.1M
2022-08-03 9.78 9.84 9.50 9.59 0.4M
2022-08-02 9.17 9.78 9.10 9.73 0.3M
2022-08-01 9.44 9.48 9.15 9.40 0.2M
2022-07-29 9.73 9.83 9.43 9.53 0.3M
2022-07-28 8.64 9.85 8.64 9.72 0.6M
2022-07-27 8.05 8.52 8.05 8.52 0.2M
2022-07-26 8.42 8.60 7.82 8.02 0.3M
2022-07-25 8.61 8.61 8.26 8.41 0.1M
2022-07-22 8.23 8.76 8.17 8.69 0.4M
2022-07-21 8.61 8.61 7.95 8.20 0.9M
2022-07-20 8.18 8.77 8.18 8.66 0.5M
2022-07-19 8.35 8.35 8.11 8.22 0.3M
2022-07-18 8.25 8.38 8.17 8.28 0.2M
2022-07-15 8.35 8.44 8.03 8.21 0.1M
2022-07-14 8.74 8.79 8.24 8.42 0.1M
2022-07-13 9.20 9.23 8.65 8.77 0.4M
2022-07-12 9.08 9.98 8.95 9.91 0.5M
2022-07-11 8.27 9.62 8.27 9.20 1.0M
2022-07-08 8.82 9.05 8.48 8.96 0.1M
2022-07-07 7.96 8.63 7.74 8.55 0.3M
2022-07-06 7.65 7.92 7.53 7.80 0.3M
2022-07-05 8.27 8.30 7.68 7.90 0.1M
2022-07-04 8.38 8.38 8.07 8.21 0.1M
2022-07-01 7.95 8.48 7.94 8.33 0.2M
2022-06-30 8.18 8.32 7.94 8.07 0.2M
2022-06-29 9.01 9.03 8.34 8.46 0.2M
2022-06-28 9.06 9.26 8.88 9.18 0.2M
2022-06-27 9.20 9.73 9.12 9.16 0.6M
2022-06-24 8.72 8.99 8.63 8.77 0.1M
2022-06-23 9.01 9.06 8.53 8.67 0.4M
2022-06-22 8.51 9.16 8.33 8.96 0.4M
2022-06-21 8.90 9.25 8.16 8.78 0.5M
2022-06-20 9.22 9.32 9.04 9.24 0.2M
2022-06-17 9.38 9.55 9.19 9.25 0.1M
2022-06-16 9.29 9.48 9.12 9.48 0.3M
2022-06-15 9.17 9.33 9.13 9.27 0.2M
2022-06-14 9.35 9.52 9.03 9.03 0.2M
2022-06-13 9.87 9.87 9.11 9.17 0.5M
2022-06-10 10.21 10.32 9.99 10.05 0.1M
2022-06-09 10.96 10.96 10.30 10.36 0.3M
2022-06-08 11.15 11.16 10.90 11.04 0.1M
2022-06-07 10.86 11.06 10.86 11.04 0.1M
2022-06-06 10.85 11.09 10.80 11.09 0.1M
2022-06-01 11.03 11.12 10.76 11.02 0.1M
2022-05-31 11.22 11.29 11.02 11.06 0.2M
2022-05-30 10.84 11.31 10.79 11.31 0.3M
2022-05-27 10.64 10.81 10.54 10.68 0.2M
2022-05-26 10.18 10.74 10.12 10.64 0.3M
2022-05-25 11.50 11.73 9.84 10.38 1.6M
2022-05-24 12.04 12.69 11.96 12.49 0.2M
2022-05-23 11.86 12.50 11.86 12.11 0.5M
2022-05-20 11.99 12.04 11.69 11.78 0.2M
2022-05-19 11.64 11.90 11.38 11.86 0.3M
2022-05-18 11.84 12.32 11.62 11.82 0.2M
2022-05-17 11.21 11.63 11.21 11.42 0.3M
2022-05-16 11.09 11.32 11.01 11.22 0.2M
2022-05-13 10.80 11.14 10.80 11.13 0.2M
2022-05-12 11.34 11.34 10.57 10.87 0.4M
2022-05-11 11.37 11.52 11.05 11.30 0.2M
2022-05-10 11.94 11.94 11.21 11.26 0.4M
2022-05-09 12.26 12.26 11.58 11.64 0.2M
2022-05-06 12.84 12.87 12.12 12.35 0.4M
2022-05-05 14.07 14.14 12.86 12.90 0.2M
2022-05-04 14.00 14.06 13.63 13.71 0.1M
2022-05-03 13.33 13.95 13.29 13.91 0.3M
2022-04-29 13.91 14.03 13.72 14.03 0.1M
2022-04-28 14.32 14.32 13.78 13.86 0.1M
2022-04-27 14.02 14.38 13.82 14.18 0.1M
2022-04-26 14.90 14.90 14.03 14.10 0.3M
2022-04-25 15.01 15.54 14.53 14.69 0.3M
2022-04-22 15.95 15.96 15.15 15.29 0.3M
2022-04-21 16.70 16.81 15.95 16.13 0.3M
2022-04-20 15.93 17.05 15.82 16.73 0.3M
2022-04-19 15.81 16.62 15.60 16.54 0.1M
2022-04-14 16.30 16.30 15.89 15.95 0.1M
2022-04-13 16.41 16.50 16.08 16.16 0.2M
2022-04-12 16.87 17.10 16.40 16.46 0.2M
2022-04-11 16.86 17.14 16.59 17.07 0.1M
2022-04-08 16.95 16.95 16.14 16.77 0.2M
2022-04-07 17.04 17.53 16.46 16.62 0.5M
2022-04-06 17.16 17.18 16.50 16.81 0.2M
2022-04-05 15.91 17.27 15.91 16.82 0.4M
2022-04-04 16.64 16.71 15.63 15.68 0.4M
2022-04-01 15.96 16.81 15.96 16.72 0.2M
2022-03-31 15.60 16.16 15.16 15.89 0.2M
2022-03-30 14.79 16.00 14.43 15.61 0.5M
2022-03-29 14.90 15.15 14.24 14.43 0.5M
2022-03-28 14.69 14.69 13.95 14.06 0.2M
2022-03-25 14.99 15.20 14.56 14.61 0.2M
2022-03-24 15.48 15.48 15.16 15.24 0.1M
2022-03-23 16.06 16.20 15.34 15.54 0.3M
2022-03-22 15.90 16.06 15.61 15.81 0.2M
2022-03-21 16.31 16.31 15.83 15.88 0.2M
2022-03-18 16.84 16.84 16.15 16.23 0.1M
2022-03-17 16.76 17.40 16.62 16.62 0.1M
2022-03-16 16.76 16.99 16.41 16.64 0.1M
2022-03-15 16.58 16.84 16.19 16.45 0.2M
2022-03-14 17.79 17.83 16.65 16.71 0.1M
2022-03-11 17.67 17.96 16.85 17.41 0.3M
2022-03-10 16.82 18.00 16.55 17.11 0.3M
2022-03-09 18.43 18.70 16.57 16.85 0.5M
2022-03-08 16.56 18.01 16.56 17.98 0.9M
2022-03-07 15.00 16.56 14.99 16.47 0.4M
2022-03-04 14.42 15.41 14.42 15.25 0.8M
2022-03-03 16.05 16.22 15.06 15.14 0.5M
2022-03-02 16.02 16.52 15.56 15.88 0.6M
2022-03-01 16.13 16.41 15.06 16.11 0.4M
2022-02-28 13.84 16.74 13.84 15.68 1.1M
2022-02-25 13.86 14.13 13.25 14.00 0.4M
2022-02-24 11.40 13.97 11.40 13.69 1.1M
2022-02-23 12.46 12.66 12.23 12.23 0.2M
2022-02-22 11.93 12.94 11.87 12.36 0.4M
2022-02-21 13.05 13.05 12.33 12.64 0.1M
2022-02-18 13.15 13.29 12.72 12.85 0.2M
2022-02-17 13.51 13.60 13.19 13.20 0.1M
2022-02-16 13.78 13.95 13.33 13.45 0.1M
2022-02-15 13.18 13.85 13.16 13.74 0.2M
2022-02-14 12.67 12.92 12.55 12.87 0.5M
2022-02-11 12.65 13.52 12.65 13.19 0.1M
2022-02-10 13.41 13.41 12.64 13.01 0.3M
2022-02-09 12.78 13.52 12.78 13.35 0.1M
2022-02-08 12.88 12.94 12.42 12.48 0.2M
2022-02-07 13.12 13.28 12.90 13.03 0.4M
2022-02-04 13.45 13.50 13.20 13.45 0.2M
2022-02-03 14.02 14.13 13.37 13.37 0.2M
2022-02-02 14.09 14.25 13.97 14.02 0.1M
2022-02-01 14.18 14.35 13.70 13.88 0.1M
2022-01-31 13.47 13.95 13.42 13.86 0.2M
2022-01-28 13.27 13.36 12.92 13.34 0.3M
2022-01-27 13.15 13.88 13.14 13.61 0.5M
2022-01-26 12.02 13.56 12.02 13.43 0.4M
2022-01-25 12.80 12.84 12.29 12.50 0.3M
2022-01-24 13.24 13.34 12.23 12.62 0.4M
2022-01-21 13.83 13.83 13.25 13.46 0.4M
2022-01-20 14.00 14.67 14.00 14.66 0.2M
2022-01-19 13.72 14.16 13.57 13.94 0.1M
2022-01-18 14.42 14.50 13.76 13.94 0.3M
2022-01-17 14.22 14.42 14.09 14.21 0.2M
2022-01-14 14.20 14.32 14.05 14.21 0.1M
2022-01-13 13.94 14.55 13.76 14.18 0.3M
2022-01-12 14.26 14.48 13.91 14.14 0.1M
2022-01-11 13.74 14.12 13.72 14.00 0.2M
2022-01-10 13.80 13.80 13.41 13.41 0.1M
2022-01-07 13.95 13.95 13.44 13.72 0.4M
2022-01-06 14.08 14.11 13.67 13.80 0.3M
2022-01-05 14.53 14.53 14.19 14.43 0.1M
2022-01-04 14.71 14.93 14.41 14.52 0.1M