Nordex SE

NDXG
🏛️ germany →
22.52
Last Update: 2025-10-03
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
2025-10-03 22.76 23.14 22.40 22.52 0.0M
2025-10-02 22.70 22.76 22.38 22.50 0.0M
2025-10-01 21.66 22.70 21.62 22.70 0.0M
2025-09-30 21.70 21.70 21.44 21.44 0.0M
2025-09-29 21.54 22.06 21.54 21.64 0.0M
2025-09-26 21.74 22.04 21.54 21.64 0.0M
2025-09-25 21.46 22.04 21.46 21.90 0.0M
2025-09-24 21.02 21.44 21.02 21.44 0.0M
2025-09-23 21.02 21.58 20.90 20.90 0.0M
2025-09-22 20.96 20.96 20.72 20.96 0.0M
2025-09-19 20.74 21.06 20.74 21.06 0.0M
2025-09-18 20.78 21.10 20.68 20.72 0.0M
2025-09-17 20.12 20.76 20.12 20.68 0.0M
2025-09-16 20.16 20.38 19.99 20.06 0.0M
2025-09-15 19.39 20.28 19.39 20.16 0.0M
2025-09-12 20.22 20.26 19.26 19.38 0.0M
2025-09-11 21.16 21.24 19.85 20.24 0.0M
2025-09-10 20.90 21.20 20.90 21.20 0.0M
2025-09-09 21.22 21.22 20.88 20.88 0.0M
2025-09-08 21.56 21.80 21.34 21.40 0.0M
2025-09-05 20.98 21.56 20.98 21.52 0.0M
2025-09-04 20.60 21.20 20.60 20.94 0.0M
2025-09-03 20.26 20.70 20.26 20.56 0.0M
2025-09-02 20.68 20.68 20.34 20.34 0.0M
2025-09-01 20.76 20.80 20.74 20.78 0.0M
2025-08-29 21.36 21.36 20.66 20.82 0.0M
2025-08-28 21.24 21.48 21.00 21.48 0.0M
2025-08-27 21.52 21.52 21.20 21.22 0.0M
2025-08-26 21.46 21.52 21.24 21.52 0.0M
2025-08-25 21.48 21.70 21.48 21.56 0.0M
2025-08-22 21.52 22.02 21.52 21.96 0.0M
2025-08-21 21.34 21.56 21.34 21.56 0.0M
2025-08-20 21.36 21.44 21.30 21.36 0.0M
2025-08-19 22.04 22.04 21.44 21.44 0.0M
2025-08-18 21.72 22.44 21.72 22.10 0.0M
2025-08-15 21.50 21.78 21.32 21.62 0.0M
2025-08-14 22.34 22.34 21.48 21.48 0.0M
2025-08-13 23.06 23.32 22.12 22.44 0.0M
2025-08-12 22.96 23.30 22.96 23.16 0.0M
2025-08-11 23.20 23.28 22.30 23.00 0.0M
2025-08-08 22.60 23.38 22.60 23.04 0.0M
2025-08-07 22.66 22.70 22.38 22.66 0.0M
2025-08-06 22.60 22.60 22.22 22.50 0.0M
2025-08-05 22.22 22.46 21.78 22.20 0.0M
2025-08-04 21.66 22.40 21.66 22.18 0.0M
2025-08-01 21.48 21.68 21.28 21.68 0.0M
2025-07-31 21.00 21.70 21.00 21.64 0.0M
2025-07-30 21.00 21.32 20.92 21.10 0.0M
2025-07-29 20.46 21.18 20.44 21.04 0.0M
2025-07-28 20.98 21.94 20.06 20.16 0.0M
2025-07-25 20.38 20.64 20.30 20.42 0.0M
2025-07-24 19.93 20.50 19.93 20.46 0.0M
2025-07-23 19.92 20.04 19.72 20.04 0.0M
2025-07-22 19.80 19.81 19.35 19.74 0.0M
2025-07-21 20.08 20.30 19.77 19.88 0.0M
2025-07-18 19.21 20.14 19.21 20.00 0.0M
2025-07-17 19.24 19.30 19.14 19.19 0.0M
2025-07-16 19.16 19.27 19.16 19.17 0.0M
2025-07-15 19.08 19.40 18.93 19.21 0.0M
2025-07-14 18.88 19.05 18.30 19.02 0.0M
2025-07-11 19.27 19.31 18.96 18.96 0.0M
2025-07-10 18.89 19.66 18.89 19.37 0.0M
2025-07-09 18.05 18.71 18.05 18.70 0.0M
2025-07-08 18.17 18.20 18.01 18.02 0.0M
2025-07-07 18.28 18.28 17.83 18.15 0.0M
2025-07-04 18.26 18.43 18.08 18.08 0.0M
2025-07-03 17.35 18.43 17.33 18.39 0.0M
2025-07-02 16.89 17.00 16.89 17.00 0.0M
2025-07-01 17.04 17.15 16.81 16.81 0.0M
2025-06-30 17.31 17.31 16.66 16.97 0.0M
2025-06-27 17.48 17.62 17.48 17.56 0.0M
2025-06-26 17.50 17.50 17.50 17.50 0.0M
2025-06-25 17.19 17.54 17.19 17.54 0.0M
2025-06-24 16.72 17.00 16.72 17.00 0.0M
2025-06-23 16.52 16.60 16.43 16.58 0.0M
2025-06-20 16.58 16.61 16.57 16.57 0.0M
2025-06-19 16.71 16.78 16.43 16.49 0.0M
2025-06-18 17.29 17.29 16.76 16.76 0.0M
2025-06-17 17.52 17.56 17.35 17.35 0.0M
2025-06-16 17.30 17.82 17.30 17.70 0.0M
2025-06-13 17.29 17.32 17.25 17.32 0.0M
2025-06-12 17.37 17.59 17.37 17.53 0.0M
2025-06-11 17.28 17.57 17.28 17.55 0.0M
2025-06-10 17.63 17.63 17.20 17.20 0.0M
2025-06-09 18.00 18.00 17.65 17.65 0.0M
2025-06-06 18.23 18.50 18.00 18.00 0.0M
2025-06-05 18.15 18.29 18.15 18.19 0.0M
2025-06-04 17.79 18.34 17.79 18.24 0.0M
2025-06-03 17.82 17.92 17.56 17.92 0.0M
2025-06-02 17.72 18.29 17.72 17.92 0.0M
2025-05-30 18.07 18.20 17.98 17.98 0.0M
2025-05-29 18.01 18.29 17.96 18.07 0.0M
2025-05-28 17.34 17.90 17.34 17.90 0.0M
2025-05-27 17.64 17.64 17.47 17.47 0.0M
2025-05-26 17.51 17.54 17.50 17.52 0.0M
2025-05-23 17.26 17.38 16.83 17.34 0.0M
2025-05-22 17.18 17.36 17.18 17.24 0.0M
2025-05-21 17.74 17.74 16.94 17.16 0.0M
2025-05-20 17.31 17.82 17.31 17.74 0.0M
2025-05-19 17.46 17.46 17.17 17.31 0.0M
2025-05-16 17.35 17.62 17.35 17.62 0.0M
2025-05-15 17.18 17.71 17.18 17.60 0.0M
2025-05-14 18.17 18.17 17.46 17.46 0.0M
2025-05-13 17.39 18.32 17.35 18.02 0.0M
2025-05-12 17.16 17.52 17.16 17.32 0.0M
2025-05-09 17.04 17.50 17.04 17.28 0.0M
2025-05-08 16.66 17.15 16.66 17.08 0.0M
2025-05-07 16.47 16.47 16.47 16.47 0.0M
2025-05-06 16.63 16.69 16.24 16.53 0.0M
2025-05-05 16.44 16.62 16.38 16.62 0.0M
2025-05-02 16.65 17.03 16.36 16.36 0.0M
2025-04-30 16.60 16.70 16.40 16.40 0.0M
2025-04-29 16.68 16.80 16.37 16.74 0.0M
2025-04-28 15.96 16.39 15.96 16.39 0.0M
2025-04-25 15.61 16.34 15.60 15.94 0.0M
2025-04-24 15.93 15.96 15.70 15.82 0.0M
2025-04-23 16.00 16.04 15.70 15.91 0.0M
2025-04-22 16.01 16.10 15.47 15.60 0.0M
2025-04-17 15.41 15.95 15.41 15.95 0.0M
2025-04-16 15.48 15.54 15.36 15.36 0.0M
2025-04-15 15.39 15.40 15.29 15.40 0.0M
2025-04-14 15.37 15.37 15.19 15.25 0.0M
2025-04-11 15.33 15.55 14.98 14.98 0.0M
2025-04-10 15.91 15.97 15.09 15.18 0.0M
2025-04-09 14.04 15.18 14.04 15.18 0.0M
2025-04-08 14.54 15.00 14.28 14.28 0.0M
2025-04-07 12.60 14.44 12.26 14.44 0.0M
2025-04-04 15.23 15.24 14.32 14.60 0.0M
2025-04-03 14.34 15.40 14.34 15.40 0.0M
2025-04-02 14.69 15.03 14.66 14.95 0.0M
2025-04-01 14.28 14.65 14.28 14.34 0.0M
2025-03-31 14.51 14.59 14.16 14.25 0.0M
2025-03-28 15.39 15.39 14.75 14.75 0.0M
2025-03-27 15.45 15.58 15.41 15.58 0.0M
2025-03-26 15.22 15.64 15.22 15.54 0.0M
2025-03-25 15.38 15.38 15.20 15.24 0.0M
2025-03-24 15.92 15.92 15.44 15.44 0.0M
2025-03-21 16.31 16.31 15.98 15.98 0.0M
2025-03-20 17.01 17.01 16.39 16.70 0.0M
2025-03-19 17.06 17.17 16.78 17.14 0.0M
2025-03-18 17.02 17.61 17.00 17.19 0.0M
2025-03-17 16.51 17.03 16.49 17.03 0.0M
2025-03-14 15.65 17.20 15.65 16.43 0.0M
2025-03-13 15.32 15.64 15.31 15.64 0.0M
2025-03-12 15.66 15.93 15.28 15.28 0.0M
2025-03-11 15.15 15.90 15.15 15.77 0.0M
2025-03-10 15.87 16.17 14.91 15.07 0.0M
2025-03-07 15.93 16.23 15.07 15.60 0.0M
2025-03-06 15.13 16.22 14.89 15.85 0.0M
2025-03-05 13.91 15.28 13.91 14.95 0.0M
2025-03-04 12.88 13.86 12.88 13.80 0.0M
2025-03-03 13.00 13.17 12.88 12.88 0.0M
2025-02-28 12.69 13.13 12.69 13.02 0.0M
2025-02-27 13.11 13.45 12.47 12.67 0.0M
2025-02-26 12.47 12.85 12.47 12.70 0.0M
2025-02-25 11.88 12.50 11.88 12.44 0.0M
2025-02-24 11.72 12.04 11.71 11.98 0.0M
2025-02-21 11.48 11.81 11.48 11.66 0.0M
2025-02-20 11.49 11.70 11.49 11.51 0.0M
2025-02-19 11.46 11.52 11.18 11.41 0.0M
2025-02-18 11.29 11.45 11.19 11.42 0.0M
2025-02-17 11.43 11.43 11.28 11.37 0.0M
2025-02-14 11.42 11.50 11.42 11.46 0.0M
2025-02-13 11.36 11.50 11.32 11.50 0.0M
2025-02-12 11.38 11.38 11.15 11.22 0.0M
2025-02-11 11.45 11.48 11.40 11.40 0.0M
2025-02-10 11.57 11.57 11.39 11.56 0.0M
2025-02-07 11.48 11.67 11.48 11.60 0.0M
2025-02-06 11.47 11.70 11.45 11.46 0.0M
2025-02-05 10.87 11.42 10.87 11.30 0.0M
2025-02-04 10.97 10.97 10.78 10.83 0.0M
2025-02-03 10.82 10.96 10.77 10.87 0.0M
2025-01-31 11.31 11.34 10.97 10.97 0.0M
2025-01-30 10.97 11.45 10.97 11.45 0.0M
2025-01-29 10.89 11.04 10.80 11.04 0.0M
2025-01-28 11.44 11.44 10.59 10.91 0.0M
2025-01-27 11.66 11.73 11.43 11.45 0.0M
2025-01-24 11.71 11.99 11.71 11.99 0.0M
2025-01-23 11.50 11.74 11.50 11.64 0.0M
2025-01-22 12.16 12.16 11.42 11.42 0.0M
2025-01-21 12.11 12.31 12.06 12.26 0.0M
2025-01-20 12.11 12.41 11.96 12.38 0.0M
2025-01-17 12.14 12.21 12.10 12.10 0.0M
2025-01-16 12.49 12.64 11.99 12.05 0.0M
2025-01-15 11.96 12.79 11.96 12.28 0.0M
2025-01-14 11.73 12.15 11.73 11.92 0.0M
2025-01-13 11.28 11.67 11.28 11.67 0.0M
2025-01-10 11.26 11.44 11.26 11.40 0.0M
2025-01-09 11.26 11.38 11.21 11.21 0.0M
2025-01-08 11.81 11.81 11.00 11.14 0.0M
2025-01-07 11.87 11.94 11.84 11.94 0.0M
2025-01-06 11.90 12.07 11.90 11.93 0.0M
2025-01-03 11.69 11.90 11.69 11.90 0.0M
2025-01-02 11.27 11.80 11.27 11.74 0.0M