Nordex SE

NDXG
🏛️ germany →
21.64
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 21.82 21.82 21.74 21.74 1.3K
08:05 21.82 21.82 21.82 21.82 0.5K
08:25 21.76 21.84 21.76 21.84 0.2K
08:35 21.88 22.08 21.88 22.08 10.0K
08:50 21.90 21.90 21.90 21.90 0.1K
08:55 21.90 21.90 21.90 21.90 0.1K
09:00 21.90 21.90 21.78 21.78 1.7K
09:05 21.76 21.76 21.72 21.72 1.0K
09:10 21.68 21.72 21.68 21.72 3.5K
09:15 21.60 21.60 21.60 21.60 0.1K
09:20 21.58 21.62 21.58 21.62 0.0K
09:25 21.64 21.66 21.64 21.66 0.7K
09:30 21.76 21.76 21.76 21.76 0.1K
09:40 21.78 21.78 21.78 21.78 0.2K
09:45 21.78 21.82 21.78 21.78 1.3K
09:50 21.78 21.78 21.72 21.72 0.0K
09:55 21.72 21.72 21.72 21.72 0.1K
10:00 21.70 21.70 21.68 21.68 2.3K
10:05 21.66 21.66 21.66 21.66 0.3K
10:10 21.68 21.68 21.68 21.68 0.2K
10:15 21.64 21.68 21.64 21.68 0.3K
10:20 21.70 21.70 21.70 21.70 0.0K
10:30 21.66 21.66 21.66 21.66 0.4K
10:45 21.66 21.66 21.60 21.62 2.8K
10:50 21.62 21.70 21.62 21.70 6.2K
10:55 21.70 21.70 21.70 21.70 1.0K
11:00 21.62 21.64 21.62 21.64 0.3K
11:10 21.52 21.52 21.52 21.52 0.0K
11:15 21.50 21.50 21.50 21.50 0.1K
11:20 21.42 21.42 21.40 21.40 0.4K
11:25 21.40 21.44 21.40 21.44 1.2K
11:30 21.48 21.48 21.48 21.48 0.2K
11:35 21.46 21.46 21.46 21.46 4.2K
11:40 21.44 21.44 21.44 21.44 1.0K
11:45 21.44 21.44 21.44 21.44 0.0K
12:00 21.46 21.52 21.46 21.52 0.4K
12:05 21.44 21.44 21.44 21.44 0.1K
12:10 21.44 21.44 21.44 21.44 0.0K
12:20 21.44 21.44 21.44 21.44 0.3K
12:25 21.46 21.46 21.44 21.44 0.3K
12:35 21.54 21.54 21.54 21.54 0.1K
12:45 21.48 21.50 21.48 21.50 1.5K
12:50 21.48 21.48 21.48 21.48 0.7K
13:10 21.56 21.56 21.54 21.54 0.2K
13:15 21.54 21.54 21.54 21.54 0.0K
13:20 21.54 21.54 21.54 21.54 0.4K
13:25 21.54 21.54 21.54 21.54 0.1K
13:35 21.56 21.56 21.56 21.56 0.2K
13:40 21.58 21.58 21.58 21.58 0.0K
13:45 21.60 21.60 21.60 21.60 0.0K
14:00 21.56 21.58 21.56 21.56 2.2K
14:05 21.56 21.56 21.56 21.56 0.2K
14:10 21.58 21.58 21.58 21.58 0.1K
14:20 21.66 21.66 21.66 21.66 0.0K
14:25 21.64 21.64 21.64 21.64 0.2K
14:30 21.66 21.66 21.66 21.66 0.1K
14:35 21.66 21.66 21.66 21.66 0.0K
14:40 21.66 21.66 21.66 21.66 0.1K
15:10 21.64 21.64 21.64 21.64 0.1K
15:15 21.62 21.62 21.62 21.62 0.3K
15:25 21.56 21.56 21.56 21.56 0.8K
15:50 21.60 21.60 21.60 21.60 0.1K
15:55 21.58 21.58 21.56 21.56 0.3K
16:15 21.64 21.66 21.64 21.66 0.2K
16:20 21.68 21.68 21.68 21.68 0.1K
16:40 21.64 21.64 21.64 21.64 0.2K
16:50 21.68 21.68 21.68 21.68 0.3K
16:55 21.66 21.66 21.66 21.66 0.3K
17:05 21.64 21.74 21.64 21.74 1.0K
17:10 21.74 21.74 21.74 21.74 0.3K
17:35 21.60 21.60 21.52 21.52 0.2K
17:50 21.50 21.50 21.50 21.50 0.0K
18:15 21.50 21.50 21.50 21.50 0.2K
18:55 21.52 21.66 21.52 21.66 0.0K
19:10 21.52 21.52 21.52 21.52 0.0K
19:15 21.50 21.50 21.50 21.50 0.1K
19:40 21.52 21.52 21.52 21.52 0.1K
19:45 21.64 21.64 21.64 21.64 0.0K
20:25 21.64 21.64 21.64 21.64 0.2K
20:55 21.66 21.66 21.66 21.66 0.0K
21:10 21.64 21.64 21.64 21.64 0.4K
21:35 21.54 21.54 21.54 21.54 0.1K
21:45 21.54 21.54 21.54 21.54 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 21.72 22.10 21.52 21.64 0.1M
2025-09-26 21.82 22.08 21.40 21.54 0.1M
2025-09-25 21.58 22.14 21.42 21.74 0.1M
2025-09-24 20.96 21.56 20.96 21.38 0.1M
2025-09-23 21.08 21.68 20.88 20.96 0.1M
2025-09-22 21.00 21.10 20.60 20.98 0.0M
2025-09-19 20.84 21.20 20.72 21.14 0.0M
2025-09-18 20.86 21.22 20.66 20.86 0.0M
2025-09-17 20.08 21.10 20.00 20.70 0.1M
2025-09-16 20.24 20.42 19.85 20.00 0.0M
2025-09-15 19.40 20.32 19.33 20.24 0.1M
2025-09-12 20.30 20.48 19.11 19.40 0.2M
2025-09-11 21.22 21.32 19.85 20.30 0.1M
2025-09-10 20.88 21.46 20.86 21.32 0.1M
2025-09-09 21.22 21.44 20.84 20.96 0.0M
2025-09-08 21.52 21.76 21.20 21.30 0.0M
2025-09-05 21.08 21.66 21.02 21.32 0.0M
2025-09-04 20.70 21.30 20.62 21.04 0.0M
2025-09-03 20.22 20.80 20.16 20.68 0.1M
2025-09-02 20.66 20.88 20.10 20.26 0.1M
2025-09-01 20.60 21.04 20.60 20.82 0.0M
2025-08-29 21.38 21.58 20.56 20.84 0.1M
2025-08-28 21.32 21.60 20.92 21.48 0.1M
2025-08-27 21.58 21.60 21.06 21.30 0.0M
2025-08-26 21.48 21.62 21.16 21.62 0.1M
2025-08-25 21.92 21.92 21.40 21.54 0.1M
2025-08-22 21.60 22.10 21.40 21.98 0.1M
2025-08-21 21.40 21.68 21.32 21.56 0.0M
2025-08-20 21.36 21.80 21.28 21.36 0.0M
2025-08-19 22.12 22.16 21.34 21.34 0.1M
2025-08-18 21.56 22.50 21.52 22.16 0.1M
2025-08-15 21.56 21.88 21.22 21.56 0.1M
2025-08-14 22.40 22.58 21.34 21.54 0.2M
2025-08-13 23.26 23.36 22.24 22.52 0.1M
2025-08-12 22.92 23.28 22.90 23.24 0.1M
2025-08-11 23.02 23.20 22.26 22.82 0.1M
2025-08-08 22.68 23.44 22.50 23.10 0.2M
2025-08-07 22.50 22.76 22.30 22.66 0.1M
2025-08-06 22.16 22.64 22.10 22.46 0.1M
2025-08-05 22.20 22.46 21.60 22.24 0.1M
2025-08-04 21.70 22.32 21.62 22.16 0.2M
2025-08-01 21.48 21.78 21.14 21.62 0.1M
2025-07-31 21.06 21.70 20.98 21.46 0.2M
2025-07-30 21.04 21.36 20.66 21.02 0.1M
2025-07-29 20.24 21.36 20.24 20.90 0.2M
2025-07-28 20.70 21.96 19.80 20.28 0.5M
2025-07-25 20.48 20.70 20.30 20.32 0.2M
2025-07-24 19.99 20.48 19.70 20.42 0.1M
2025-07-23 19.86 20.08 19.65 19.94 0.1M
2025-07-22 19.74 19.89 19.31 19.74 0.1M
2025-07-21 19.90 20.28 19.74 19.78 0.2M
2025-07-18 19.28 20.18 19.18 20.00 0.4M
2025-07-17 19.21 19.30 19.11 19.16 0.1M
2025-07-16 19.24 19.31 19.05 19.19 0.0M
2025-07-15 18.99 19.43 18.89 19.30 0.1M
2025-07-14 18.88 19.14 18.30 19.02 0.1M
2025-07-11 19.47 19.48 18.84 18.99 0.1M
2025-07-10 18.75 19.75 18.75 19.37 0.5M
2025-07-09 18.04 18.74 17.98 18.70 0.2M
2025-07-08 18.14 18.28 17.95 18.08 0.1M
2025-07-07 18.11 18.34 17.72 18.12 0.1M
2025-07-04 18.32 18.44 18.02 18.17 0.1M
2025-07-03 17.20 18.44 17.16 18.39 0.4M
2025-07-02 16.86 17.35 16.86 17.15 0.1M
2025-07-01 16.81 17.18 16.65 16.86 0.1M
2025-06-30 17.50 17.59 16.66 16.85 0.2M
2025-06-27 17.45 17.63 17.35 17.58 0.0M
2025-06-26 17.53 17.56 17.06 17.56 0.0M
2025-06-25 17.06 17.54 17.06 17.47 0.1M
2025-06-24 16.72 17.19 16.70 17.19 0.1M
2025-06-23 16.43 16.70 16.36 16.45 0.1M
2025-06-20 16.60 16.87 16.54 16.54 0.0M
2025-06-19 16.72 16.85 16.43 16.49 0.1M
2025-06-18 17.31 17.36 16.72 16.85 0.1M
2025-06-17 17.63 17.91 17.29 17.30 0.1M
2025-06-16 17.16 17.90 17.16 17.69 0.1M
2025-06-13 17.36 17.49 17.10 17.17 0.1M
2025-06-12 17.36 17.74 17.36 17.51 0.0M
2025-06-11 17.30 17.81 17.27 17.46 0.1M
2025-06-10 17.65 17.74 17.27 17.27 0.1M
2025-06-09 18.01 18.04 17.58 17.65 0.0M
2025-06-06 18.34 18.52 17.98 18.10 0.1M
2025-06-05 18.12 18.37 18.11 18.31 0.1M
2025-06-04 17.78 18.46 17.78 18.13 0.2M
2025-06-03 17.97 17.97 17.35 17.64 0.1M
2025-06-02 17.70 18.33 17.70 17.90 0.1M
2025-05-30 18.06 18.31 17.66 17.83 0.1M
2025-05-29 17.98 18.32 17.95 18.14 0.1M
2025-05-28 17.47 17.97 17.25 17.80 0.2M
2025-05-27 17.54 17.66 17.35 17.38 0.1M
2025-05-26 17.55 17.60 17.46 17.47 0.1M
2025-05-23 17.27 17.48 16.77 17.34 0.1M
2025-05-22 17.26 17.39 16.96 17.34 0.0M
2025-05-21 17.80 17.81 16.90 17.10 0.2M
2025-05-20 17.31 17.95 17.31 17.74 0.2M
2025-05-19 17.50 17.59 17.09 17.29 0.1M
2025-05-16 17.54 17.70 17.36 17.57 0.0M
2025-05-15 17.29 17.79 17.10 17.52 0.1M
2025-05-14 18.16 18.25 17.43 17.43 0.1M
2025-05-13 17.29 18.30 17.29 17.96 0.2M
2025-05-12 17.45 17.60 17.17 17.40 0.1M
2025-05-09 17.09 17.50 17.04 17.31 0.2M
2025-05-08 16.80 17.23 16.64 17.10 0.1M
2025-05-07 16.47 16.90 16.36 16.70 0.1M
2025-05-06 16.56 17.00 16.14 16.53 0.1M
2025-05-05 16.41 16.68 16.32 16.56 0.1M
2025-05-02 16.67 17.12 16.33 16.55 0.2M
2025-04-30 16.62 16.85 16.16 16.56 0.1M
2025-04-29 16.39 16.88 16.39 16.78 0.1M
2025-04-28 16.03 16.53 15.70 16.48 0.2M
2025-04-25 15.58 16.36 15.42 15.90 0.3M
2025-04-24 15.93 16.02 15.62 15.85 0.1M
2025-04-23 16.00 16.15 15.72 15.87 0.1M
2025-04-22 15.98 16.05 15.45 15.85 0.1M
2025-04-17 15.42 16.10 15.39 16.08 0.1M
2025-04-16 15.51 15.62 15.20 15.26 0.1M
2025-04-15 15.49 15.50 15.24 15.40 0.0M
2025-04-14 15.33 15.49 15.16 15.49 0.0M
2025-04-11 15.31 15.70 14.91 15.26 0.1M
2025-04-10 15.80 16.08 15.01 15.29 0.2M
2025-04-09 14.12 15.70 13.98 15.40 0.1M
2025-04-08 14.40 15.00 14.08 14.30 0.1M
2025-04-07 13.90 14.71 12.32 14.33 0.3M
2025-04-04 15.35 15.42 14.22 14.30 0.2M
2025-04-03 14.53 15.44 14.31 15.39 0.1M
2025-04-02 14.44 15.09 14.44 14.89 0.1M
2025-04-01 14.39 14.73 14.27 14.57 0.1M
2025-03-31 14.56 14.82 14.14 14.39 0.2M
2025-03-28 15.39 15.52 14.74 14.79 0.1M
2025-03-27 15.46 15.61 15.33 15.59 0.0M
2025-03-26 15.33 15.68 15.23 15.49 0.1M
2025-03-25 15.42 15.50 15.21 15.25 0.1M
2025-03-24 15.91 16.17 15.39 15.42 0.1M
2025-03-21 16.24 16.48 15.83 15.99 0.1M
2025-03-20 16.98 17.14 16.06 16.30 0.2M
2025-03-19 17.20 17.21 16.59 17.13 0.2M
2025-03-18 17.07 17.61 16.95 17.17 0.4M
2025-03-17 16.46 17.10 16.29 16.96 0.4M
2025-03-14 15.71 17.20 15.28 16.49 0.5M
2025-03-13 15.19 15.81 15.12 15.49 0.1M
2025-03-12 15.79 15.90 15.20 15.22 0.2M
2025-03-11 15.19 15.92 15.13 15.72 0.2M
2025-03-10 15.79 16.24 14.86 15.10 0.4M
2025-03-07 15.92 16.28 15.04 15.90 0.5M
2025-03-06 15.01 16.24 14.91 15.90 0.8M
2025-03-05 13.85 15.34 13.85 14.98 0.8M
2025-03-04 12.86 13.87 12.76 13.80 0.6M
2025-03-03 12.97 13.30 12.71 12.85 0.2M
2025-02-28 12.87 13.24 12.68 12.98 0.3M
2025-02-27 12.99 13.48 12.40 12.75 0.5M
2025-02-26 12.54 12.96 12.33 12.82 0.2M
2025-02-25 11.89 12.68 11.89 12.55 0.3M
2025-02-24 11.77 12.19 11.63 11.87 0.2M
2025-02-21 11.59 11.87 11.47 11.55 0.2M
2025-02-20 11.53 11.87 11.44 11.56 0.3M
2025-02-19 11.51 11.68 11.16 11.53 0.2M
2025-02-18 11.28 11.60 11.15 11.51 0.1M
2025-02-17 11.43 11.49 11.26 11.35 0.2M
2025-02-14 11.51 11.63 11.39 11.52 0.1M
2025-02-13 11.35 11.53 11.32 11.40 0.1M
2025-02-12 11.47 11.47 11.11 11.40 0.1M
2025-02-11 11.43 11.56 11.35 11.40 0.1M
2025-02-10 11.63 11.67 11.37 11.54 0.1M
2025-02-07 11.57 11.74 11.44 11.55 0.1M
2025-02-06 11.48 11.74 11.39 11.57 0.2M
2025-02-05 10.90 11.46 10.65 11.44 0.2M
2025-02-04 11.03 11.05 10.76 10.98 0.1M
2025-02-03 10.93 11.02 10.70 10.94 0.1M
2025-01-31 11.36 11.51 10.94 11.09 0.2M
2025-01-30 11.02 11.50 10.94 11.36 0.2M
2025-01-29 10.94 11.24 10.79 10.93 0.2M
2025-01-28 11.43 11.68 10.51 11.00 0.4M
2025-01-27 11.70 11.75 11.23 11.54 0.2M
2025-01-24 11.70 12.01 11.67 11.78 0.1M
2025-01-23 11.50 11.80 11.48 11.69 0.1M
2025-01-22 12.16 12.24 11.39 11.54 0.3M
2025-01-21 12.15 12.31 11.90 12.21 0.1M
2025-01-20 12.23 12.50 11.94 12.40 0.1M
2025-01-17 12.14 12.40 12.00 12.08 0.1M
2025-01-16 12.41 12.76 11.96 12.13 0.3M
2025-01-15 11.94 12.89 11.94 12.48 0.4M
2025-01-14 11.70 12.19 11.66 11.90 0.2M
2025-01-13 11.34 11.71 11.28 11.56 0.1M
2025-01-10 11.34 11.49 11.24 11.37 0.1M
2025-01-09 11.27 11.42 11.13 11.28 0.1M
2025-01-08 11.80 11.92 10.91 11.19 0.3M
2025-01-07 11.92 12.04 11.74 11.92 0.1M
2025-01-06 11.96 12.12 11.86 11.95 0.1M
2025-01-03 11.70 11.97 11.68 11.90 0.1M
2025-01-02 11.25 11.81 11.25 11.70 0.1M