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
2024-12-31 11.30 11.30 11.30 11.30 0.0M
2024-12-30 11.32 11.35 11.19 11.30 0.0M
2024-12-27 11.64 11.70 11.25 11.30 0.0M
2024-12-24 11.61 11.61 11.61 11.61 0.0M
2024-12-23 11.47 11.66 11.39 11.61 0.0M
2024-12-20 11.25 11.53 11.24 11.41 0.1M
2024-12-19 11.20 11.44 11.16 11.33 0.0M
2024-12-18 11.13 11.38 11.10 11.35 0.0M
2024-12-17 11.38 11.40 11.01 11.07 0.1M
2024-12-16 11.42 11.53 11.20 11.41 0.0M
2024-12-13 11.47 11.89 11.46 11.70 0.0M
2024-12-12 11.55 11.59 11.40 11.49 0.0M
2024-12-11 11.22 11.38 10.95 11.25 0.0M
2024-12-10 11.50 11.58 11.28 11.30 0.0M
2024-12-09 11.51 11.71 11.47 11.70 1.0M
2024-12-06 11.38 11.57 11.29 11.41 1.1M
2024-12-05 11.33 11.62 11.32 11.50 0.1M
2024-12-04 11.34 11.50 11.25 11.30 0.1M
2024-12-03 11.82 11.83 11.28 11.43 0.1M
2024-12-02 11.88 11.99 11.72 11.81 0.1M
2024-11-29 12.03 12.05 11.89 11.95 0.1M
2024-11-28 11.78 12.11 11.81 12.07 0.0M
2024-11-27 11.56 11.75 11.56 11.67 0.0M
2024-11-26 11.78 11.89 11.56 11.65 0.1M
2024-11-25 11.41 11.89 11.37 11.73 0.0M
2024-11-22 11.52 11.67 11.22 11.32 0.0M
2024-11-21 11.74 11.76 11.42 11.55 0.0M
2024-11-20 11.83 11.85 11.65 11.82 0.1M
2024-11-19 11.77 11.84 11.56 11.83 0.0M
2024-11-18 11.78 11.92 11.51 11.72 0.2M
2024-11-15 11.45 12.20 11.45 11.81 0.2M
2024-11-14 11.46 11.62 11.43 11.57 0.3M
2024-11-13 11.68 11.87 11.45 11.51 0.4M
2024-11-12 12.21 12.23 11.54 11.59 0.1M
2024-11-11 12.30 12.61 12.23 12.34 0.1M
2024-11-08 12.33 12.58 12.26 12.38 0.0M
2024-11-07 12.06 12.39 11.65 12.28 0.1M
2024-11-06 12.48 12.67 12.07 12.11 0.1M
2024-11-05 13.57 13.58 12.86 13.26 0.1M
2024-11-04 13.29 13.71 13.27 13.56 0.0M
2024-11-01 13.02 13.31 12.95 13.16 0.0M
2024-10-31 13.11 13.24 13.00 13.16 0.0M
2024-10-30 13.58 13.64 13.23 13.35 0.1M
2024-10-29 14.08 14.09 13.51 13.74 0.0M
2024-10-28 13.95 14.00 13.67 13.90 0.0M
2024-10-25 13.78 14.00 13.75 13.87 0.1M
2024-10-24 13.61 13.85 13.58 13.73 0.0M
2024-10-23 13.61 13.78 13.45 13.64 0.0M
2024-10-22 13.43 13.66 13.29 13.62 0.0M
2024-10-21 13.28 13.62 13.26 13.49 0.0M
2024-10-18 13.16 13.47 13.15 13.27 0.1M
2024-10-17 12.89 13.19 12.87 13.13 0.3M
2024-10-16 12.85 13.38 12.66 12.98 0.1M
2024-10-15 12.92 12.99 12.70 12.84 0.0M
2024-10-14 13.28 13.33 12.91 13.02 0.0M
2024-10-11 13.32 13.39 12.91 13.22 0.0M
2024-10-10 13.65 13.70 13.23 13.36 0.0M
2024-10-09 13.17 13.76 13.14 13.62 0.1M
2024-10-08 13.56 13.60 13.11 13.23 0.2M
2024-10-07 13.54 13.56 13.22 13.23 0.1M
2024-10-04 12.89 13.46 12.87 13.31 0.0M
2024-10-03 12.97 13.04 12.75 12.93 0.0M
2024-10-02 13.55 13.60 12.83 13.04 0.0M
2024-10-01 13.78 13.97 13.51 13.65 0.0M
2024-09-30 14.09 14.30 13.77 13.88 0.3M
2024-09-27 14.00 14.22 14.00 14.05 0.1M
2024-09-26 14.37 14.41 13.92 13.99 0.1M
2024-09-25 14.77 15.07 14.05 14.08 0.2M
2024-09-24 15.47 15.71 14.74 14.82 0.3M
2024-09-23 15.20 15.50 14.98 15.44 0.1M
2024-09-20 15.21 15.44 15.06 15.18 0.0M
2024-09-19 15.29 15.38 15.03 15.08 0.0M
2024-09-18 14.93 15.26 14.87 15.18 0.0M
2024-09-17 14.61 14.93 14.60 14.88 0.0M
2024-09-16 14.69 14.82 14.49 14.47 0.0M
2024-09-13 14.34 14.92 14.24 14.83 0.3M
2024-09-12 14.33 14.52 14.29 14.35 0.0M
2024-09-11 13.92 14.45 13.82 14.03 0.1M
2024-09-10 14.06 14.15 13.67 13.83 0.0M
2024-09-09 14.04 14.20 14.04 14.09 0.0M
2024-09-06 14.50 14.57 13.71 13.78 0.0M
2024-09-05 14.48 14.75 14.29 14.70 0.0M
2024-09-04 13.89 14.52 13.78 14.45 0.0M
2024-09-03 14.29 14.58 13.93 14.06 0.0M
2024-09-02 14.40 14.45 14.07 14.35 0.0M
2024-08-30 14.38 14.52 14.08 14.41 0.0M
2024-08-29 14.08 14.44 13.91 14.42 0.1M
2024-08-28 14.02 14.11 13.98 14.08 0.0M
2024-08-27 13.66 13.95 13.65 13.93 0.6M
2024-08-26 13.77 13.81 13.66 13.77 0.0M
2024-08-23 13.62 13.93 13.62 13.86 0.0M
2024-08-22 13.68 13.92 13.63 13.85 0.0M
2024-08-21 13.62 13.91 13.52 13.61 0.1M
2024-08-20 14.03 14.13 13.65 13.71 0.0M
2024-08-19 13.84 13.95 13.80 13.89 0.0M
2024-08-16 13.78 13.89 13.68 13.82 0.0M
2024-08-15 13.84 13.86 13.46 13.69 0.0M
2024-08-14 13.71 13.95 13.62 13.71 0.0M
2024-08-13 13.15 13.71 13.15 13.53 0.1M
2024-08-12 13.60 13.68 13.07 13.14 0.0M
2024-08-09 13.33 13.68 13.23 13.41 0.0M
2024-08-08 13.51 13.55 13.31 13.45 0.4M
2024-08-07 13.70 13.89 13.52 13.60 0.5M
2024-08-06 12.72 13.21 12.49 13.20 2.4M
2024-08-05 12.01 12.53 11.95 12.54 0.1M
2024-08-02 13.08 13.19 12.71 12.86 0.0M
2024-08-01 14.02 14.21 13.43 13.51 0.1M
2024-07-31 14.07 14.22 13.97 14.13 0.0M
2024-07-30 13.97 14.25 13.96 14.11 0.0M
2024-07-29 14.21 14.28 13.88 14.07 0.0M
2024-07-26 13.72 14.25 13.70 14.06 0.1M
2024-07-25 13.90 13.89 13.44 13.58 0.5M
2024-07-24 13.34 13.73 13.42 13.58 0.0M
2024-07-23 13.65 13.67 13.23 13.48 0.0M
2024-07-22 13.45 13.73 13.36 13.49 0.0M
2024-07-19 12.98 13.43 12.66 13.34 0.1M
2024-07-18 12.82 12.95 12.79 12.83 0.0M
2024-07-17 13.04 13.19 12.71 12.85 0.0M
2024-07-16 12.91 13.28 12.82 13.21 0.0M
2024-07-15 12.89 13.32 12.70 12.91 0.0M
2024-07-12 13.44 13.60 13.25 13.43 0.0M
2024-07-11 13.11 13.48 12.94 13.46 0.0M
2024-07-10 12.79 12.98 11.51 12.86 0.0M
2024-07-09 12.99 13.10 12.63 12.71 0.1M
2024-07-08 12.98 13.23 12.90 13.04 0.0M
2024-07-05 12.97 13.10 12.63 12.99 0.2M
2024-07-04 12.00 12.69 12.02 12.58 0.1M
2024-07-03 11.73 11.98 11.44 11.94 0.1M
2024-07-02 11.68 11.62 11.41 11.52 0.2M
2024-07-01 11.57 11.58 11.32 11.58 0.1M
2024-06-28 11.60 12.11 11.40 11.44 0.0M
2024-06-27 11.90 11.96 11.82 11.91 0.0M
2024-06-26 12.35 12.45 12.10 12.14 0.0M
2024-06-25 12.50 12.50 12.15 12.25 0.0M
2024-06-24 12.47 12.51 12.16 12.40 0.0M
2024-06-21 12.30 12.52 12.19 12.19 0.0M
2024-06-20 12.36 12.56 12.17 12.52 0.0M
2024-06-19 12.38 12.45 12.25 12.35 0.0M
2024-06-18 12.34 12.67 12.30 12.49 0.0M
2024-06-17 12.31 12.57 12.31 12.38 0.0M
2024-06-14 12.33 12.47 12.12 12.26 0.1M
2024-06-13 12.46 13.00 12.41 12.56 0.1M
2024-06-12 13.05 13.21 12.80 13.15 0.0M
2024-06-11 13.47 13.48 12.85 13.03 0.0M
2024-06-10 13.55 13.89 13.10 13.41 0.0M
2024-06-07 14.34 14.34 13.50 13.70 0.0M
2024-06-06 13.91 14.56 13.81 14.02 0.4M
2024-06-05 14.31 14.53 14.21 14.33 0.0M
2024-06-04 14.46 14.59 14.26 14.33 0.0M
2024-06-03 14.56 14.71 14.38 14.59 0.0M
2024-05-31 14.61 14.70 14.40 14.55 0.0M
2024-05-30 13.90 14.62 13.90 14.48 0.0M
2024-05-29 14.21 14.67 14.21 14.41 0.0M
2024-05-28 14.66 14.87 14.57 14.57 0.0M
2024-05-27 14.64 14.68 14.38 14.59 0.0M
2024-05-24 13.93 14.42 13.78 14.27 0.0M
2024-05-23 14.33 14.58 14.10 14.18 0.0M
2024-05-22 14.17 14.40 14.10 14.22 0.0M
2024-05-21 14.24 14.33 14.02 14.18 0.0M
2024-05-20 14.40 14.52 14.18 14.30 0.0M
2024-05-17 14.50 14.69 14.22 14.42 0.0M
2024-05-16 14.57 15.35 14.60 14.76 0.3M
2024-05-15 14.88 15.23 14.38 15.01 0.1M
2024-05-14 14.93 15.75 14.90 15.18 0.4M
2024-05-13 14.46 14.51 14.01 14.33 0.5M
2024-05-10 14.25 14.47 14.20 14.45 0.1M
2024-05-09 13.97 14.23 13.96 14.06 0.3M
2024-05-08 13.81 14.06 13.69 13.99 0.1M
2024-05-07 13.59 13.82 13.54 13.75 0.0M
2024-05-06 13.64 13.93 13.45 13.50 0.0M
2024-05-03 13.66 13.95 13.60 13.81 0.0M
2024-05-02 13.25 13.61 13.12 13.51 0.0M
2024-05-01 13.25 13.23 13.23 13.23 0.0M
2024-04-30 13.22 13.31 13.15 13.23 0.0M
2024-04-29 12.72 13.27 12.74 13.22 0.0M
2024-04-26 12.79 12.85 12.29 12.73 0.1M
2024-04-25 12.68 12.92 12.37 12.51 0.1M
2024-04-24 12.86 12.94 12.67 12.75 0.0M
2024-04-23 12.65 12.86 12.50 12.85 0.0M
2024-04-22 12.24 12.65 12.16 12.55 0.0M
2024-04-19 12.25 12.30 12.02 12.21 1.0M
2024-04-18 12.49 12.54 12.21 12.32 0.1M
2024-04-17 12.37 12.50 12.29 12.48 0.0M
2024-04-16 12.17 12.61 12.10 12.35 0.3M
2024-04-15 12.71 12.88 12.39 12.40 0.1M
2024-04-12 13.28 13.37 12.67 12.78 0.0M
2024-04-11 13.13 13.39 12.83 13.03 0.1M
2024-04-10 12.75 13.12 12.50 12.72 0.1M
2024-04-09 12.70 13.08 12.21 12.67 0.2M
2024-04-08 11.95 12.35 11.79 12.34 0.0M
2024-04-05 11.99 12.04 11.80 11.94 0.1M
2024-04-04 12.05 12.06 11.88 12.00 0.1M
2024-04-03 11.97 12.02 11.69 11.96 0.3M
2024-04-02 12.00 12.14 11.88 11.91 0.0M
2024-03-28 12.08 12.23 11.88 12.18 0.9M
2024-03-27 12.16 12.32 11.77 12.20 0.4M
2024-03-26 12.25 12.34 11.98 12.21 1.8M
2024-03-25 12.19 12.35 11.99 12.11 0.0M
2024-03-22 12.24 12.39 11.98 12.31 0.0M
2024-03-21 11.63 12.17 11.54 12.02 0.7M
2024-03-20 11.55 11.55 11.35 11.50 0.0M
2024-03-19 11.48 11.77 11.47 11.47 0.2M
2024-03-18 11.42 11.69 11.38 11.62 0.0M
2024-03-15 11.78 11.88 11.31 11.44 0.2M
2024-03-14 12.01 12.09 11.69 11.71 0.1M
2024-03-13 12.01 12.12 11.74 12.08 0.1M
2024-03-12 11.89 12.14 11.81 12.05 0.3M
2024-03-11 12.25 12.25 11.93 12.03 0.8M
2024-03-08 12.08 12.22 11.98 12.18 0.2M
2024-03-07 11.98 12.44 11.94 11.97 0.4M
2024-03-06 11.72 12.19 11.72 11.91 0.4M
2024-03-05 11.69 11.84 11.42 11.70 0.3M
2024-03-04 11.56 11.71 11.40 11.59 0.1M
2024-03-01 11.57 11.41 10.58 11.37 0.2M
2024-02-29 10.08 10.96 9.82 10.50 1.1M
2024-02-28 9.72 9.77 9.45 9.69 0.9M
2024-02-27 9.71 9.80 9.41 9.77 0.1M
2024-02-26 9.43 9.55 9.24 9.55 0.0M
2024-02-23 9.41 9.65 9.34 9.38 0.1M
2024-02-22 9.86 10.07 9.66 9.79 0.1M
2024-02-21 10.03 10.25 9.89 9.89 0.7M
2024-02-20 10.36 10.39 10.11 10.26 0.3M
2024-02-19 10.41 10.48 10.27 10.45 0.0M
2024-02-16 10.74 10.82 10.30 10.41 0.1M
2024-02-15 10.79 10.92 10.48 10.65 0.1M
2024-02-14 10.30 10.66 10.30 10.65 0.2M
2024-02-13 10.58 10.84 10.19 10.37 0.6M
2024-02-12 9.87 10.52 9.45 10.44 0.8M
2024-02-09 9.71 9.82 9.49 9.61 0.0M
2024-02-08 9.64 9.82 9.63 9.76 0.0M
2024-02-07 9.58 9.69 9.10 9.54 0.1M
2024-02-06 9.36 9.34 9.15 9.22 0.1M
2024-02-05 9.31 9.55 9.15 9.15 0.1M
2024-02-02 9.31 9.54 9.30 9.31 0.3M
2024-02-01 9.42 9.52 9.20 9.35 0.1M
2024-01-31 9.42 9.56 9.35 9.49 0.0M
2024-01-30 9.41 9.40 9.10 9.33 0.1M
2024-01-29 9.42 9.41 9.15 9.39 0.1M
2024-01-26 9.38 9.49 9.22 9.49 0.0M
2024-01-25 9.50 9.51 9.29 9.47 0.1M
2024-01-24 9.69 9.92 9.45 9.54 0.1M
2024-01-23 9.48 9.72 9.16 9.55 0.2M
2024-01-22 8.97 9.08 8.64 8.99 0.3M
2024-01-19 9.38 9.36 9.02 9.12 0.9M
2024-01-18 9.38 9.45 9.24 9.32 0.4M
2024-01-17 9.54 9.65 8.90 9.24 0.4M
2024-01-16 9.64 10.32 9.76 9.81 0.2M
2024-01-15 10.19 10.32 10.11 10.27 0.1M
2024-01-12 10.21 10.37 10.06 10.08 0.5M
2024-01-11 10.14 10.47 9.99 10.25 0.1M
2024-01-10 10.13 10.07 9.80 9.99 0.0M
2024-01-09 9.93 9.95 9.76 9.89 0.4M
2024-01-08 9.75 9.87 9.63 9.76 0.1M
2024-01-05 9.97 9.99 9.60 9.81 0.1M
2024-01-04 9.76 10.23 9.76 9.94 0.4M
2024-01-03 10.66 10.81 9.83 9.95 0.9M
2024-01-02 10.40 10.62 10.34 10.55 0.2M