NKT Holding

NKT
🏛️ uk →
615.00
Last Update: 2025-09-29
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
2021-12-30 313.00 316.60 311.40 315.60 0.0M
2021-12-29 319.00 321.80 314.80 318.80 0.0M
2021-12-23 310.80 319.00 310.60 314.80 0.0M
2021-12-22 293.40 307.00 292.60 305.20 0.0M
2021-12-21 295.60 295.60 291.00 295.40 0.0M
2021-12-20 283.20 293.80 280.80 288.80 0.0M
2021-12-17 302.80 305.20 291.40 294.70 0.0M
2021-12-16 303.60 305.80 303.40 305.80 0.0M
2021-12-15 298.00 299.00 295.20 297.70 0.0M
2021-12-14 305.40 306.00 296.60 299.30 0.0M
2021-12-13 306.40 308.20 303.60 305.20 0.0M
2021-12-10 304.00 305.60 302.20 302.70 0.0M
2021-12-09 306.60 307.20 303.40 307.20 0.0M
2021-12-08 308.40 309.60 305.20 307.90 0.0M
2021-12-07 304.80 308.00 302.60 307.70 0.0M
2021-12-06 302.60 302.80 294.60 296.40 0.0M
2021-12-03 302.40 304.40 300.20 304.20 0.0M
2021-12-02 304.40 305.40 298.00 300.00 0.0M
2021-12-01 307.40 309.80 302.40 309.50 0.0M
2021-11-30 299.60 308.20 297.80 308.10 0.1M
2021-11-29 303.40 306.80 301.20 301.20 0.0M
2021-11-26 304.40 308.20 301.80 305.70 0.0M
2021-11-25 308.40 313.00 306.80 312.80 0.0M
2021-11-24 307.60 309.00 296.40 305.20 0.0M
2021-11-23 317.00 320.00 312.40 314.90 0.0M
2021-11-22 328.80 331.60 321.80 326.80 0.0M
2021-11-19 331.20 333.20 323.20 324.20 0.0M
2021-11-18 326.60 336.00 324.40 328.20 0.0M
2021-11-17 332.80 337.60 317.80 327.10 0.0M
2021-11-16 317.20 325.60 316.80 321.70 0.0M
2021-11-15 317.00 317.00 315.20 315.70 0.0M
2021-11-12 317.20 317.80 315.80 317.80 0.0M
2021-11-11 315.80 317.40 315.00 315.60 0.0M
2021-11-10 317.60 317.80 313.60 316.80 0.0M
2021-11-09 319.40 321.20 316.20 316.30 0.0M
2021-11-08 322.00 322.00 316.80 318.20 0.0M
2021-11-05 316.80 316.80 312.00 312.30 0.0M
2021-11-04 321.20 324.20 317.40 318.90 0.0M
2021-11-03 313.60 319.20 313.60 316.60 0.0M
2021-11-02 318.00 318.00 311.40 315.90 0.0M
2021-11-01 315.40 319.00 313.60 318.00 0.0M
2021-10-29 307.20 310.40 305.40 307.90 0.0M
2021-10-28 304.20 308.80 304.20 304.40 0.0M
2021-10-27 309.00 309.80 303.80 304.00 0.0M
2021-10-26 315.80 318.00 308.20 313.10 0.0M
2021-10-25 309.00 314.20 308.00 310.40 0.0M
2021-10-22 310.00 312.50 308.40 312.50 0.0M
2021-10-21 303.80 310.20 303.80 308.50 0.0M
2021-10-20 309.60 311.80 305.40 308.50 0.0M
2021-10-19 308.00 310.20 303.00 305.60 0.0M
2021-10-18 292.00 293.80 289.20 291.30 0.0M
2021-10-15 291.60 294.90 290.60 294.90 0.0M
2021-10-14 278.40 287.40 274.20 284.00 0.0M
2021-10-13 273.00 274.20 271.60 271.60 0.0M
2021-10-12 261.00 268.60 261.00 264.50 0.0M
2021-10-11 262.80 264.00 260.60 262.60 0.0M
2021-10-08 274.00 276.00 267.20 268.30 0.0M
2021-10-07 269.60 276.40 268.80 275.20 0.0M
2021-10-06 263.40 266.00 258.40 261.00 0.0M
2021-10-05 266.40 267.60 262.00 266.50 0.0M
2021-10-04 275.40 275.40 267.40 269.90 0.0M
2021-10-01 275.80 278.80 273.60 277.60 0.0M
2021-09-30 284.60 284.60 276.40 277.30 0.0M
2021-09-29 283.80 283.80 278.00 280.80 0.0M
2021-09-28 277.40 287.00 277.20 281.20 0.0M
2021-09-27 289.20 293.60 284.40 287.20 0.0M
2021-09-24 296.40 300.40 289.40 293.30 0.0M
2021-09-23 298.80 300.40 295.00 295.50 0.0M
2021-09-22 295.40 295.80 293.80 295.80 0.0M
2021-09-21 301.80 303.60 286.80 303.60 0.0M
2021-09-20 275.00 275.00 266.60 266.60 0.0M
2021-09-17 282.00 282.00 275.60 275.60 0.1M
2021-09-16 281.40 281.40 281.40 281.40 0.0M
2021-09-15 289.20 289.20 282.40 282.40 0.0M
2021-09-14 292.40 292.40 292.40 292.40 0.0M
2021-09-13 292.00 294.70 288.00 294.70 0.0M
2021-09-10 287.70 287.70 287.70 287.70 0.0M
2021-09-08 294.30 294.30 294.30 294.30 0.0M
2021-09-07 303.00 306.80 302.20 302.20 0.0M
2021-09-06 297.60 298.80 297.60 298.80 0.0M
2021-09-03 296.30 296.30 296.30 296.30 0.0M
2021-09-02 293.00 301.40 293.00 299.60 0.0M
2021-09-01 287.30 287.30 287.30 287.30 0.0M
2021-08-31 283.30 283.30 283.30 283.30 0.0M
2021-08-27 288.10 288.10 288.10 288.10 0.0M
2021-08-26 294.50 294.50 294.50 294.50 0.0M
2021-08-24 291.40 291.40 291.40 291.40 0.0M
2021-08-23 292.00 295.00 291.50 291.50 0.0M
2021-08-20 294.00 294.00 294.00 294.00 0.0M
2021-08-19 313.00 313.00 305.50 305.50 0.0M
2021-08-18 308.20 324.60 308.20 311.20 0.0M
2021-08-17 323.20 323.20 323.20 323.20 0.0M
2021-08-16 312.00 313.40 312.00 313.40 0.0M
2021-08-13 314.80 319.80 314.80 319.80 0.0M
2021-08-12 318.40 320.50 318.00 320.50 0.0M
2021-08-11 330.00 330.00 321.10 321.10 0.0M
2021-08-10 322.70 322.70 322.70 322.70 0.0M
2021-08-09 314.80 314.80 314.80 314.80 0.0M
2021-08-06 316.40 316.40 314.30 314.30 0.0M
2021-08-05 314.40 314.40 314.40 314.40 0.0M
2021-08-04 308.40 309.10 308.40 309.10 0.0M
2021-08-03 307.40 308.60 304.50 304.50 0.0M
2021-08-02 293.90 293.90 293.90 293.90 0.0M
2021-07-30 297.80 300.60 297.20 300.40 0.0M
2021-07-29 295.00 295.60 295.00 295.60 0.0M
2021-07-28 288.90 288.90 288.90 288.90 0.0M
2021-07-27 281.90 281.90 281.90 281.90 0.0M
2021-07-26 287.70 287.70 287.70 287.70 0.0M
2021-07-23 287.80 288.50 287.80 288.50 0.0M
2021-07-22 287.20 287.20 287.20 287.20 0.0M
2021-07-21 286.40 286.40 285.60 285.60 0.0M
2021-07-20 291.20 291.20 280.70 280.70 0.0M
2021-07-19 299.20 299.20 290.90 290.90 0.0M
2021-07-16 280.40 280.40 280.40 280.40 0.0M
2021-07-15 279.80 279.80 279.80 279.80 0.0M
2021-07-13 282.40 285.40 282.40 285.40 0.0M
2021-07-12 284.20 284.20 284.20 284.20 0.0M
2021-07-09 281.80 281.80 281.80 281.80 0.0M
2021-07-08 293.20 293.20 293.20 293.20 0.0M
2021-07-07 297.80 301.40 292.30 292.30 0.0M
2021-07-06 291.40 291.40 291.40 291.40 0.0M
2021-07-05 295.70 295.70 295.70 295.70 0.0M
2021-07-02 295.20 295.20 295.20 295.20 0.0M
2021-07-01 296.20 296.20 296.20 296.20 0.0M
2021-06-30 290.40 290.40 288.50 288.50 0.0M
2021-06-28 272.00 276.40 272.00 276.40 0.0M
2021-06-25 263.80 269.30 263.80 269.30 0.0M
2021-06-24 265.00 265.00 264.80 264.80 0.0M
2021-06-23 268.00 268.00 264.20 264.20 0.0M
2021-06-22 269.40 269.40 269.40 269.40 0.0M
2021-06-21 258.50 258.50 258.50 258.50 0.0M
2021-06-18 263.00 263.00 260.80 260.80 0.0M
2021-06-17 264.70 264.70 264.70 264.70 0.0M
2021-06-16 271.60 271.80 271.60 271.80 0.0M
2021-06-15 278.40 278.40 272.10 272.10 0.0M
2021-06-14 274.60 276.40 274.60 276.40 0.0M
2021-06-11 275.90 275.90 275.90 275.90 0.0M
2021-06-10 279.50 279.50 279.50 279.50 0.0M
2021-06-09 288.00 288.00 287.80 287.80 0.0M
2021-06-08 285.40 287.30 285.40 287.30 0.0M
2021-06-07 281.90 281.90 281.90 281.90 0.0M
2021-06-04 285.20 286.00 285.20 286.00 0.0M
2021-06-03 282.60 282.60 282.60 282.60 0.0M
2021-06-02 289.00 289.00 283.90 283.90 0.0M
2021-06-01 275.80 286.10 275.80 286.10 0.0M
2021-05-28 277.60 277.60 277.60 277.60 0.0M
2021-05-27 279.30 279.30 279.30 279.30 0.0M
2021-05-26 273.00 279.00 273.00 279.00 0.0M
2021-05-25 285.80 285.80 274.30 274.30 0.0M
2021-05-21 284.90 284.90 284.90 284.90 0.0M
2021-05-20 281.40 294.20 281.40 294.20 0.0M
2021-05-19 291.10 291.10 291.10 291.10 0.0M
2021-05-18 274.90 274.90 274.90 274.90 0.0M
2021-05-17 260.80 271.70 260.80 271.70 0.0M
2021-05-12 261.50 261.50 261.50 261.50 0.0M
2021-05-11 264.00 264.00 260.30 260.30 0.0M
2021-05-07 267.00 267.00 267.00 267.00 0.0M
2021-05-06 254.30 254.30 254.30 254.30 0.0M
2021-05-05 255.30 255.30 255.30 255.30 0.0M
2021-05-04 247.90 247.90 247.90 247.90 0.0M
2021-04-29 258.30 258.30 258.30 258.30 0.0M
2021-04-28 265.70 265.70 265.70 265.70 0.0M
2021-04-27 270.40 270.40 268.40 268.40 0.0M
2021-04-26 264.80 267.80 264.80 265.40 0.0M
2021-04-23 264.00 268.60 264.00 268.60 0.0M
2021-04-22 252.80 252.80 252.60 252.60 0.0M
2021-04-21 244.50 244.50 244.50 244.50 0.0M
2021-04-20 255.80 255.80 248.00 252.10 0.0M
2021-04-19 258.30 258.30 258.30 258.30 0.0M
2021-04-16 257.60 257.70 257.60 257.70 0.0M
2021-04-15 255.60 255.60 255.00 255.00 0.0M
2021-04-14 256.60 256.60 254.40 255.40 0.0M
2021-04-13 261.80 261.80 260.60 260.60 0.0M
2021-04-12 258.60 258.60 258.60 258.60 0.0M
2021-04-09 266.90 266.90 266.90 266.90 0.0M
2021-04-08 276.20 277.40 276.20 276.70 0.0M
2021-04-07 274.70 274.70 274.70 274.70 0.0M
2021-04-06 278.00 278.00 277.70 277.70 0.0M
2021-03-31 275.40 275.40 275.40 275.40 0.0M
2021-03-30 271.80 271.80 268.70 268.70 0.0M
2021-03-29 265.40 265.40 265.40 265.40 0.0M
2021-03-26 266.40 266.40 266.40 266.40 0.0M
2021-03-25 253.80 253.90 253.80 253.90 0.0M
2021-03-24 256.40 256.40 254.10 254.10 0.0M
2021-03-23 254.40 254.40 254.40 254.40 0.0M
2021-03-22 253.80 253.80 250.50 250.50 0.0M
2021-03-19 247.40 247.40 245.30 245.30 0.0M
2021-03-18 240.10 240.10 240.10 240.10 0.0M
2021-03-17 234.40 235.20 234.40 235.20 0.0M
2021-03-16 233.70 233.70 233.70 233.70 0.0M
2021-03-15 237.60 237.60 237.60 237.60 0.0M
2021-03-12 236.40 236.80 234.10 234.10 0.0M
2021-03-11 239.00 239.00 239.00 239.00 0.0M
2021-03-04 226.40 227.00 226.40 226.80 0.0M
2021-03-02 238.90 238.90 238.90 238.90 0.0M
2021-03-01 241.40 241.40 241.00 241.20 0.0M
2021-02-26 241.90 241.90 241.90 241.90 0.0M
2021-02-25 245.90 245.90 245.90 245.90 0.0M
2021-02-24 247.80 247.80 247.80 247.80 0.0M
2021-02-23 254.40 256.20 251.62 252.50 0.1M
2021-02-22 269.40 270.90 269.40 270.90 0.0M
2021-02-19 268.80 269.10 268.80 269.10 0.0M
2021-02-18 268.40 268.40 268.40 268.40 0.0M
2021-02-17 279.00 279.00 279.00 279.00 0.0M
2021-02-16 272.70 272.70 272.70 272.70 0.0M
2021-02-15 267.60 267.60 267.60 267.60 0.0M
2021-02-12 261.90 261.90 261.90 261.90 0.0M
2021-02-11 258.10 258.10 258.10 258.10 0.0M
2021-02-10 255.90 255.90 255.90 255.90 0.0M
2021-02-08 260.90 260.90 260.90 260.90 0.0M
2021-02-05 260.80 260.80 259.30 259.30 0.0M
2021-02-04 258.10 258.10 258.10 258.10 0.0M
2021-02-03 259.20 259.20 259.20 259.20 0.0M
2021-02-02 260.60 262.20 256.00 257.80 0.0M
2021-02-01 257.71 261.50 257.71 261.50 0.0M
2021-01-28 253.40 253.40 253.40 253.40 0.0M
2021-01-27 243.51 246.60 243.51 246.60 0.0M
2021-01-26 262.40 262.40 262.40 262.40 0.0M
2021-01-25 268.00 268.00 268.00 268.00 0.0M
2021-01-22 264.10 264.10 264.10 264.10 0.0M
2021-01-21 270.97 270.97 266.40 266.40 0.0M
2021-01-20 269.60 270.70 269.60 270.70 0.0M
2021-01-19 271.00 271.20 270.30 270.30 0.0M
2021-01-18 264.25 269.40 264.25 269.40 0.0M
2021-01-15 263.20 263.20 262.60 262.60 0.0M
2021-01-14 275.60 277.00 274.60 277.00 0.1M
2021-01-13 279.29 280.02 278.40 278.40 0.0M
2021-01-12 283.50 283.50 283.50 283.50 0.0M
2021-01-11 293.00 293.00 286.90 286.90 0.0M
2021-01-08 291.40 291.40 291.40 291.40 0.0M
2021-01-07 287.84 288.00 285.50 285.50 0.0M
2021-01-06 282.33 282.50 279.60 282.50 0.0M
2021-01-05 282.30 282.30 282.30 282.30 0.0M
2021-01-04 271.20 277.60 271.20 277.60 0.0M