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
2023-12-29 10.22 10.47 10.11 10.37 0.1M
2023-12-28 10.31 10.36 10.07 10.22 0.2M
2023-12-27 9.84 10.29 9.75 10.14 0.3M
2023-12-22 9.79 9.79 9.56 9.62 0.4M
2023-12-21 9.74 9.87 9.65 9.73 0.2M
2023-12-20 9.98 9.98 9.76 9.86 0.2M
2023-12-19 9.86 9.95 9.84 9.85 0.6M
2023-12-18 10.01 10.13 9.83 9.95 0.6M
2023-12-15 10.22 10.55 10.07 10.20 0.1M
2023-12-14 9.48 10.40 9.48 10.26 1.0M
2023-12-13 9.63 9.64 9.42 9.53 0.1M
2023-12-12 10.13 10.13 9.44 9.47 0.1M
2023-12-11 9.99 10.14 9.85 10.05 0.1M
2023-12-08 9.94 10.14 9.91 9.99 0.1M
2023-12-07 10.41 10.41 9.95 9.97 0.1M
2023-12-06 10.54 10.54 10.34 10.41 0.1M
2023-12-05 10.37 10.54 10.26 10.31 0.0M
2023-12-04 10.30 10.48 10.23 10.32 0.1M
2023-12-01 10.24 10.48 10.13 10.26 0.1M
2023-11-30 9.85 10.14 9.69 10.10 0.2M
2023-11-29 9.81 10.13 9.81 9.98 0.2M
2023-11-28 9.93 9.97 9.62 9.78 0.3M
2023-11-27 9.99 10.12 9.95 10.02 0.1M
2023-11-24 9.93 10.09 9.84 9.87 0.3M
2023-11-23 10.04 10.23 9.86 10.03 0.0M
2023-11-22 10.09 10.26 10.00 10.14 0.1M
2023-11-21 10.47 10.62 10.15 10.29 0.2M
2023-11-20 10.45 10.59 10.44 10.58 0.1M
2023-11-17 10.56 10.66 10.35 10.46 0.2M
2023-11-16 10.71 10.88 10.29 10.49 0.1M
2023-11-15 11.02 11.04 10.29 10.77 0.4M
2023-11-14 11.13 11.35 10.68 11.02 0.6M
2023-11-13 10.88 11.06 10.69 10.98 0.5M
2023-11-10 10.78 10.91 10.68 10.84 0.1M
2023-11-09 10.55 10.95 10.49 10.88 0.1M
2023-11-08 10.27 10.99 10.27 10.62 0.2M
2023-11-07 10.45 10.56 10.28 10.29 0.2M
2023-11-06 10.64 10.90 10.51 10.63 0.2M
2023-11-03 10.21 10.94 10.20 10.41 1.0M
2023-11-02 9.71 10.33 9.71 10.11 0.8M
2023-11-01 9.71 10.01 9.47 9.80 0.3M
2023-10-31 9.97 10.08 9.87 9.87 0.0M
2023-10-30 10.15 10.16 9.81 9.91 0.3M
2023-10-27 10.59 10.59 10.12 10.22 0.4M
2023-10-26 9.92 10.71 9.88 10.58 0.5M
2023-10-25 10.40 10.47 9.95 10.09 0.2M
2023-10-24 9.93 10.64 9.90 10.48 0.3M
2023-10-23 9.76 9.88 9.54 9.86 0.1M
2023-10-20 9.44 9.81 9.38 9.71 1.7M
2023-10-19 9.52 9.71 9.39 9.71 0.2M
2023-10-18 9.80 10.01 9.60 9.71 0.4M
2023-10-17 10.19 10.21 9.30 9.90 1.1M
2023-10-16 10.48 10.51 9.97 10.22 0.1M
2023-10-13 10.44 10.71 10.18 10.49 0.2M
2023-10-12 11.04 11.06 10.53 10.64 0.3M
2023-10-11 10.62 11.02 10.62 10.94 0.1M
2023-10-10 10.31 10.82 10.31 10.73 0.1M
2023-10-09 9.91 10.49 9.91 10.32 0.2M
2023-10-06 9.90 10.18 9.84 10.06 0.2M
2023-10-05 10.14 10.27 9.96 10.11 0.4M
2023-10-04 10.46 10.61 9.91 10.04 0.9M
2023-10-03 11.12 11.17 10.62 10.76 0.3M
2023-10-02 11.71 12.02 11.29 11.40 0.0M
2023-09-29 11.54 11.94 11.48 11.59 0.3M
2023-09-28 11.35 11.69 11.34 11.48 0.1M
2023-09-27 11.06 11.38 11.06 11.35 0.1M
2023-09-26 11.55 11.63 11.12 11.21 0.2M
2023-09-25 11.68 11.70 11.48 11.60 0.3M
2023-09-22 11.45 11.80 11.45 11.70 0.0M
2023-09-21 11.69 11.97 11.41 11.53 0.3M
2023-09-20 11.91 12.11 11.82 12.11 0.2M
2023-09-19 11.52 11.99 11.52 11.87 0.1M
2023-09-18 11.76 12.07 11.54 11.67 0.2M
2023-09-15 12.14 12.38 11.77 11.85 0.2M
2023-09-14 11.53 12.04 11.53 11.96 0.5M
2023-09-13 10.71 11.44 10.71 11.41 0.4M
2023-09-12 10.74 10.85 10.68 10.68 0.1M
2023-09-11 10.49 10.75 10.49 10.75 0.1M
2023-09-08 10.36 10.59 10.32 10.48 0.2M
2023-09-07 10.62 10.69 10.04 10.29 0.2M
2023-09-06 10.76 10.83 10.65 10.74 0.0M
2023-09-05 10.96 10.96 10.88 10.88 0.1M
2023-09-04 11.02 11.07 10.88 10.89 0.1M
2023-09-01 11.09 11.13 10.93 11.01 0.2M
2023-08-31 11.22 11.37 10.97 11.11 0.7M
2023-08-30 11.49 11.50 11.24 11.36 0.7M
2023-08-29 11.34 11.61 11.29 11.48 0.2M
2023-08-25 11.15 11.35 11.05 11.26 0.1M
2023-08-24 11.40 11.46 11.27 11.27 0.1M
2023-08-23 11.39 11.67 11.23 11.32 0.4M
2023-08-22 11.10 11.38 11.07 11.31 0.4M
2023-08-21 10.66 10.86 10.62 10.76 0.1M
2023-08-18 10.81 10.91 10.62 10.78 0.5M
2023-08-17 11.29 11.29 10.92 10.98 0.2M
2023-08-16 11.12 11.39 11.11 11.33 0.7M
2023-08-15 11.49 11.53 11.14 11.17 0.4M
2023-08-14 11.82 11.84 11.37 11.53 0.2M
2023-08-11 12.11 12.19 11.87 11.87 0.1M
2023-08-10 12.35 12.35 12.00 12.32 0.7M
2023-08-09 12.27 12.43 12.20 12.21 0.1M
2023-08-08 12.12 12.17 11.91 12.01 0.1M
2023-08-07 12.46 12.47 12.01 12.19 0.2M
2023-08-04 12.30 12.50 12.30 12.40 0.0M
2023-08-03 12.11 12.32 12.03 12.18 0.0M
2023-08-02 12.35 12.47 12.07 12.09 0.1M
2023-08-01 12.90 12.90 12.41 12.49 0.1M
2023-07-31 12.70 12.94 12.68 12.90 0.1M
2023-07-28 13.15 13.32 12.60 12.76 0.2M
2023-07-27 13.11 13.62 12.46 13.00 0.2M
2023-07-26 12.90 12.96 12.66 12.88 0.1M
2023-07-25 12.75 12.96 12.64 12.88 0.1M
2023-07-24 12.61 12.84 12.56 12.79 0.0M
2023-07-21 12.52 12.70 12.48 12.55 0.1M
2023-07-20 12.72 12.90 12.63 12.75 0.1M
2023-07-19 12.90 13.01 12.48 12.71 0.4M
2023-07-18 12.32 12.55 12.32 12.48 0.1M
2023-07-17 12.14 12.34 12.02 12.22 0.1M
2023-07-14 12.29 12.29 12.05 12.17 0.1M
2023-07-13 12.20 12.52 12.04 12.42 0.2M
2023-07-12 11.74 12.13 11.74 12.06 0.2M
2023-07-11 11.79 12.05 11.48 11.70 1.2M
2023-07-10 11.15 11.51 11.15 11.45 0.1M
2023-07-07 11.20 11.32 10.95 11.24 0.4M
2023-07-06 11.28 11.52 11.22 11.36 0.4M
2023-07-05 11.24 11.25 11.04 11.13 0.1M
2023-07-04 11.12 11.30 11.12 11.27 0.1M
2023-07-03 11.22 11.42 11.08 11.15 0.2M
2023-06-30 11.35 11.54 11.13 11.13 0.6M
2023-06-29 11.05 11.27 10.96 11.10 0.2M
2023-06-28 10.93 11.19 10.93 11.10 0.1M
2023-06-27 10.97 11.43 10.83 11.03 0.3M
2023-06-26 10.60 10.96 10.53 10.88 1.1M
2023-06-23 10.47 10.98 10.35 10.55 0.3M
2023-06-22 11.12 11.29 10.89 11.27 0.2M
2023-06-21 10.76 10.93 10.72 10.78 0.1M
2023-06-20 10.98 11.01 10.80 10.81 0.2M
2023-06-19 10.97 11.13 10.97 10.99 0.0M
2023-06-16 10.94 11.15 10.81 11.07 0.4M
2023-06-15 11.00 11.06 10.70 10.83 0.1M
2023-06-14 11.00 11.14 10.98 11.02 16.1M
2023-06-13 11.20 11.30 10.90 11.09 0.3M
2023-06-12 10.98 11.21 10.98 11.11 0.0M
2023-06-09 11.21 11.35 10.99 11.10 0.1M
2023-06-08 11.46 11.46 10.96 11.12 0.2M
2023-06-07 11.66 11.69 11.40 11.43 0.1M
2023-06-06 11.64 11.82 11.57 11.62 0.7M
2023-06-05 11.66 11.72 11.53 11.60 0.1M
2023-06-02 11.84 11.84 11.56 11.68 0.1M
2023-06-01 11.34 11.64 11.34 11.59 0.1M
2023-05-31 11.56 11.57 11.26 11.34 0.2M
2023-05-30 11.66 11.85 11.59 11.78 2.8M
2023-05-26 11.60 11.65 11.41 11.48 0.1M
2023-05-25 11.29 11.41 11.23 11.35 0.2M
2023-05-24 11.49 11.49 11.26 11.29 0.1M
2023-05-23 11.51 11.68 11.48 11.68 0.2M
2023-05-22 11.61 11.64 11.34 11.56 2.3M
2023-05-19 11.76 11.76 11.64 11.65 0.1M
2023-05-18 11.80 11.80 11.50 11.70 0.2M
2023-05-17 11.37 11.74 11.32 11.65 6.0M
2023-05-16 11.16 11.74 11.16 11.62 0.2M
2023-05-15 11.27 11.79 11.22 11.25 0.3M
2023-05-12 10.43 11.56 10.19 11.38 0.7M
2023-05-11 10.93 11.08 10.62 10.71 2.8M
2023-05-10 10.54 11.02 10.54 10.91 0.3M
2023-05-09 10.75 10.81 10.62 10.71 2.3M
2023-05-05 10.64 10.73 10.45 10.64 0.1M
2023-05-04 10.26 10.44 10.22 10.32 0.1M
2023-05-03 10.55 10.55 10.27 10.27 2.0M
2023-05-02 10.87 10.97 10.39 10.58 2.7M
2023-04-28 10.84 10.94 10.78 10.81 0.1M
2023-04-27 10.42 10.77 10.42 10.64 0.1M
2023-04-26 10.99 10.99 10.48 10.48 0.6M
2023-04-25 11.24 11.25 10.88 11.01 0.1M
2023-04-24 10.85 11.21 10.80 11.11 0.2M
2023-04-21 10.78 10.90 10.72 10.73 0.5M
2023-04-20 11.18 11.18 10.52 10.77 0.4M
2023-04-19 11.39 11.39 10.92 11.03 0.6M
2023-04-18 11.40 11.58 11.36 11.39 0.3M
2023-04-17 11.46 11.70 11.34 11.36 2.0M
2023-04-14 11.50 11.54 11.38 11.41 0.1M
2023-04-13 11.86 11.86 11.16 11.46 0.4M
2023-04-12 11.73 11.88 11.39 11.88 0.2M
2023-04-11 11.96 12.35 11.66 11.81 0.3M
2023-04-06 12.30 12.46 11.74 11.91 0.3M
2023-04-05 12.63 12.63 12.10 12.38 1.2M
2023-04-04 13.30 13.43 13.12 13.19 0.1M
2023-04-03 13.55 13.77 12.92 13.09 1.7M
2023-03-31 12.87 13.88 12.63 13.40 0.5M
2023-03-30 13.14 13.64 13.14 13.63 0.1M
2023-03-29 12.76 12.87 12.65 12.81 0.0M
2023-03-28 12.75 12.77 12.53 12.61 0.2M
2023-03-27 12.84 12.91 12.64 12.78 0.1M
2023-03-24 13.08 13.10 12.46 12.63 0.3M
2023-03-23 13.17 13.36 13.17 13.32 0.1M
2023-03-22 13.31 13.31 13.05 13.13 0.2M
2023-03-21 13.38 13.65 13.35 13.44 0.3M
2023-03-20 12.86 13.41 12.45 13.31 0.1M
2023-03-17 13.60 13.70 12.88 12.99 1.4M
2023-03-16 13.62 13.75 13.29 13.43 0.3M
2023-03-15 14.82 14.82 13.10 14.46 0.8M
2023-03-14 14.34 15.10 14.34 14.77 0.1M
2023-03-13 14.93 14.93 13.90 14.62 0.2M
2023-03-10 14.93 15.37 14.64 15.01 0.2M
2023-03-09 14.54 15.59 14.27 15.27 0.4M
2023-03-08 14.34 14.54 14.20 14.47 0.1M
2023-03-07 14.39 14.76 14.39 14.62 0.1M
2023-03-06 14.51 14.63 14.34 14.34 0.1M
2023-03-03 14.40 14.53 14.27 14.43 0.2M
2023-03-02 14.59 14.67 14.36 14.49 0.4M
2023-03-01 14.35 14.73 14.35 14.60 0.1M
2023-02-28 14.05 14.30 14.05 14.09 0.1M
2023-02-27 14.01 14.21 13.95 14.12 0.1M
2023-02-24 14.29 14.41 13.86 14.10 1.7M
2023-02-23 14.17 14.50 14.07 14.24 0.1M
2023-02-22 14.22 14.22 13.79 14.11 0.1M
2023-02-21 14.37 14.61 14.27 14.27 0.2M
2023-02-20 14.66 14.68 14.37 14.43 0.1M
2023-02-17 14.26 14.71 14.21 14.52 0.2M
2023-02-16 14.34 14.65 14.19 14.40 0.3M
2023-02-15 14.06 14.38 14.05 14.37 0.5M
2023-02-14 14.25 14.29 13.98 14.19 0.1M
2023-02-13 14.10 14.39 14.07 14.23 0.1M
2023-02-10 14.27 14.27 13.78 14.04 0.1M
2023-02-09 14.13 14.40 14.05 14.34 1.2M
2023-02-08 13.65 14.23 13.60 14.17 0.8M
2023-02-07 13.88 13.88 13.47 13.68 0.4M
2023-02-06 14.04 14.05 13.78 13.88 0.1M
2023-02-03 14.12 14.12 13.60 13.87 0.2M
2023-02-02 14.15 14.45 14.06 14.28 0.2M
2023-02-01 13.99 14.22 13.93 13.93 0.1M
2023-01-31 13.73 13.96 13.53 13.87 0.2M
2023-01-30 13.70 13.77 13.30 13.57 0.2M
2023-01-27 13.70 14.26 13.64 13.64 0.2M
2023-01-26 14.45 14.59 14.06 14.07 0.2M
2023-01-25 14.65 14.68 14.17 14.17 0.1M
2023-01-24 14.67 14.94 14.46 14.62 0.1M
2023-01-23 14.73 14.86 14.37 14.53 0.1M
2023-01-20 13.98 14.60 13.77 14.57 0.4M
2023-01-19 14.62 14.62 13.99 14.04 0.2M
2023-01-18 14.75 15.13 14.67 14.76 0.1M
2023-01-17 14.59 14.78 14.19 14.63 0.3M
2023-01-16 14.76 14.80 14.42 14.77 0.0M
2023-01-13 14.81 14.88 14.69 14.80 0.1M
2023-01-12 14.87 14.99 14.49 14.82 0.2M
2023-01-11 14.31 14.86 14.31 14.74 0.2M
2023-01-10 14.10 14.21 14.03 14.09 0.1M
2023-01-09 13.41 14.14 13.34 14.01 0.3M
2023-01-06 13.10 13.44 12.84 13.28 0.1M
2023-01-05 12.78 13.22 12.73 12.96 0.1M
2023-01-04 12.88 13.03 12.69 12.77 0.1M
2023-01-03 12.90 13.17 12.76 12.96 0.2M