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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 13.07 13.07 12.87 13.00 0.2M
2021-12-29 13.21 13.21 12.90 12.93 0.3M
2021-12-28 13.48 13.58 13.10 13.23 0.2M
2021-12-27 13.36 13.64 13.17 13.50 0.2M
2021-12-23 13.26 13.39 13.11 13.32 0.2M
2021-12-22 13.14 13.30 12.98 13.27 0.2M
2021-12-21 12.93 13.39 12.86 13.15 0.3M
2021-12-20 12.94 12.94 12.45 12.58 0.5M
2021-12-17 13.36 13.36 12.84 13.09 0.3M
2021-12-16 13.41 13.71 13.08 13.08 0.3M
2021-12-15 13.23 13.43 12.97 13.42 0.3M
2021-12-14 13.79 13.79 13.01 13.23 0.4M
2021-12-13 14.07 14.14 13.52 13.77 0.2M
2021-12-10 14.25 14.29 13.81 14.09 0.3M
2021-12-09 14.63 14.72 14.21 14.23 0.2M
2021-12-08 14.74 15.05 14.48 14.63 0.2M
2021-12-07 13.94 14.80 13.94 14.80 0.4M
2021-12-06 13.93 14.04 13.38 13.88 0.3M
2021-12-03 14.52 14.58 13.73 13.92 0.3M
2021-12-02 14.30 14.42 13.82 14.30 0.3M
2021-12-01 14.68 14.88 14.21 14.21 0.3M
2021-11-30 14.92 15.14 14.41 14.59 0.4M
2021-11-29 14.44 15.30 14.27 14.99 0.4M
2021-11-26 14.90 15.24 13.93 14.53 0.8M
2021-11-25 14.55 15.49 14.55 15.47 1.0M
2021-11-24 13.83 14.54 13.76 14.54 0.4M
2021-11-23 13.93 14.13 13.42 13.74 0.3M
2021-11-22 14.02 14.15 13.75 13.89 0.2M
2021-11-19 14.12 14.32 13.74 13.98 0.3M
2021-11-18 14.53 14.54 13.91 13.98 0.4M
2021-11-17 14.29 14.57 14.21 14.49 0.3M
2021-11-16 13.78 14.35 13.56 14.30 0.5M
2021-11-15 13.88 13.88 13.42 13.66 0.3M
2021-11-12 13.76 13.88 13.55 13.78 0.2M
2021-11-11 13.58 13.76 13.23 13.74 0.3M
2021-11-10 13.19 13.88 13.11 13.43 0.6M
2021-11-09 12.20 13.52 12.04 12.99 1.1M
2021-11-08 12.65 13.40 12.17 12.30 1.5M
2021-11-05 12.67 12.73 12.29 12.63 0.6M
2021-11-04 12.97 13.13 12.56 12.72 1.0M
2021-11-03 14.17 14.17 12.54 13.05 2.1M
2021-11-02 14.86 14.86 14.15 14.28 0.3M
2021-11-01 15.05 15.24 14.68 14.69 0.3M
2021-10-29 15.35 15.39 14.85 15.06 0.3M
2021-10-28 15.19 15.38 15.02 15.36 0.2M
2021-10-27 15.23 15.35 14.97 15.35 0.1M
2021-10-26 14.98 15.36 14.93 15.17 0.3M
2021-10-25 15.36 15.41 14.66 14.88 0.2M
2021-10-22 15.12 15.43 15.01 15.13 0.4M
2021-10-21 14.81 15.12 14.54 15.04 0.4M
2021-10-20 14.06 14.88 13.89 14.87 0.5M
2021-10-19 14.08 14.26 13.57 14.02 0.4M
2021-10-18 14.51 14.51 13.89 14.02 0.4M
2021-10-15 13.65 14.47 13.50 14.44 0.5M
2021-10-14 13.79 13.97 13.34 13.74 0.5M
2021-10-13 13.11 13.69 12.92 13.56 0.3M
2021-10-12 12.49 13.16 12.29 13.07 0.3M
2021-10-11 12.39 12.57 12.10 12.49 0.3M
2021-10-08 12.67 12.67 12.22 12.26 0.2M
2021-10-07 12.39 12.72 12.37 12.71 0.3M
2021-10-06 12.60 12.67 11.80 12.37 0.5M
2021-10-05 12.65 12.86 12.31 12.60 0.3M
2021-10-04 13.14 13.14 12.57 12.67 0.5M
2021-10-01 13.60 13.74 13.07 13.16 0.4M
2021-09-30 14.29 14.49 13.52 13.73 0.5M
2021-09-29 14.32 14.60 14.15 14.29 0.1M
2021-09-28 14.93 14.96 14.18 14.45 0.2M
2021-09-27 14.90 14.90 14.29 14.55 0.3M
2021-09-24 14.86 14.99 14.36 14.49 0.3M
2021-09-23 14.18 14.91 14.08 14.88 0.4M
2021-09-22 13.66 14.17 13.62 14.17 0.1M
2021-09-21 13.35 13.88 13.35 13.66 0.2M
2021-09-20 13.88 13.91 13.03 13.42 0.4M
2021-09-17 13.89 14.20 13.74 13.80 0.1M
2021-09-16 14.15 14.20 13.67 13.95 0.2M
2021-09-15 14.49 14.56 13.89 14.19 0.1M
2021-09-14 13.95 14.50 13.77 14.50 0.2M
2021-09-13 14.02 14.11 13.65 13.96 0.2M
2021-09-10 14.52 14.52 13.94 14.02 0.3M
2021-09-09 14.16 14.54 13.88 14.42 0.3M
2021-09-08 15.24 15.32 14.10 14.34 0.6M
2021-09-07 15.23 15.28 14.97 15.02 0.2M
2021-09-06 15.28 15.70 15.11 15.29 0.2M
2021-09-03 15.35 15.50 15.04 15.27 0.2M
2021-09-02 15.09 15.41 15.01 15.35 0.1M
2021-09-01 14.88 15.17 14.76 15.10 0.1M
2021-08-31 15.05 15.42 14.72 14.87 0.2M
2021-08-30 15.25 15.37 14.96 15.08 0.1M
2021-08-27 14.92 15.47 14.70 15.13 0.5M
2021-08-26 15.02 15.11 14.73 14.96 0.2M
2021-08-25 15.16 15.47 14.96 15.02 0.2M
2021-08-24 14.66 15.37 14.66 15.07 0.3M
2021-08-23 14.68 14.88 14.48 14.76 0.1M
2021-08-20 14.45 14.77 14.35 14.65 0.1M
2021-08-19 14.35 14.74 14.01 14.65 0.2M
2021-08-18 13.96 14.49 13.77 14.49 0.3M
2021-08-17 14.33 14.42 13.71 13.93 0.4M
2021-08-16 14.82 14.85 14.16 14.43 0.4M
2021-08-13 15.25 15.31 14.72 14.86 0.5M
2021-08-12 16.07 16.94 15.12 15.27 0.7M
2021-08-11 16.03 16.09 15.56 15.86 0.2M
2021-08-10 16.02 16.23 15.99 16.04 0.2M
2021-08-09 15.29 16.07 15.22 16.07 0.2M
2021-08-06 15.19 15.59 15.11 15.44 0.2M
2021-08-05 15.08 15.25 14.81 15.10 0.1M
2021-08-04 15.02 15.13 14.72 15.00 0.2M
2021-08-03 15.25 15.26 14.77 15.00 0.2M
2021-08-02 15.17 15.33 15.01 15.25 0.1M
2021-07-30 15.38 15.38 14.93 15.14 0.1M
2021-07-29 15.27 15.48 15.13 15.35 0.1M
2021-07-28 14.74 15.32 14.64 15.27 0.2M
2021-07-27 15.05 15.06 14.53 14.74 0.2M
2021-07-26 15.02 15.11 14.74 15.01 0.1M
2021-07-23 15.56 15.66 14.90 15.05 0.4M
2021-07-22 15.18 15.72 15.15 15.44 0.3M
2021-07-21 14.87 15.17 14.56 15.04 0.4M
2021-07-20 14.83 15.09 14.70 14.80 0.2M
2021-07-19 15.11 15.13 14.27 14.90 0.5M
2021-07-16 15.05 15.76 14.29 15.11 0.6M
2021-07-15 15.80 15.80 14.73 15.16 1.2M
2021-07-14 16.16 16.25 15.74 16.02 0.3M
2021-07-13 16.20 16.28 15.93 16.10 0.2M
2021-07-12 16.18 16.28 15.52 16.22 0.5M
2021-07-09 16.53 16.70 16.14 16.26 0.3M
2021-07-08 17.00 17.19 16.24 16.58 0.3M
2021-07-07 16.54 17.30 16.26 17.05 0.6M
2021-07-06 16.34 16.54 16.05 16.34 0.4M
2021-07-05 16.46 16.49 15.69 16.35 0.6M
2021-07-02 15.93 16.67 15.83 16.42 0.7M
2021-07-01 15.81 16.55 15.39 15.77 1.8M
2021-06-30 18.38 18.71 16.56 16.56 0.7M
2021-06-29 17.34 18.35 17.24 18.22 0.5M
2021-06-28 16.77 17.41 16.66 17.37 0.4M
2021-06-25 16.37 16.85 16.33 16.77 0.5M
2021-06-24 15.91 16.44 15.75 16.37 0.4M
2021-06-23 16.07 16.11 15.53 15.74 0.3M
2021-06-22 15.89 16.07 15.54 16.07 0.5M
2021-06-21 15.04 15.87 15.00 15.73 0.2M
2021-06-18 15.74 16.05 15.29 15.49 0.2M
2021-06-17 16.08 16.08 15.32 15.76 0.3M
2021-06-16 15.82 16.30 15.41 16.08 0.2M
2021-06-15 16.37 16.78 15.60 15.81 0.4M
2021-06-14 14.88 16.36 14.88 16.36 0.7M
2021-06-11 14.91 14.94 14.55 14.88 0.3M
2021-06-10 15.28 15.37 14.63 14.93 0.5M
2021-06-09 15.51 15.59 15.06 15.41 0.2M
2021-06-08 15.45 15.71 15.28 15.43 0.2M
2021-06-07 15.72 15.73 15.25 15.30 0.2M
2021-06-04 15.81 15.81 14.97 15.69 0.4M
2021-06-03 16.08 16.24 15.33 15.79 0.4M
2021-06-02 16.81 16.83 15.59 15.94 0.4M
2021-06-01 16.76 16.80 16.36 16.77 0.1M
2021-05-31 16.51 16.81 16.42 16.77 0.1M
2021-05-28 16.63 16.86 16.30 16.55 0.1M
2021-05-27 16.86 17.11 16.41 16.60 0.2M
2021-05-26 16.70 16.96 16.49 16.82 0.1M
2021-05-25 16.89 17.07 16.42 16.70 0.1M
2021-05-24 16.78 17.00 16.77 17.00 0.0M
2021-05-21 16.99 17.03 16.61 16.63 0.2M
2021-05-20 16.52 17.04 16.16 17.04 0.2M
2021-05-19 16.30 16.53 15.81 16.53 0.1M
2021-05-18 15.95 16.90 15.93 16.42 0.3M
2021-05-17 16.86 16.97 15.73 15.99 0.2M
2021-05-14 16.16 16.72 15.29 16.60 0.3M
2021-05-13 15.73 16.15 14.96 15.90 0.2M
2021-05-12 16.96 17.31 15.73 15.73 0.4M
2021-05-11 17.12 17.54 16.60 17.10 0.3M
2021-05-10 18.35 18.52 17.27 17.43 0.3M
2021-05-07 17.82 18.31 17.65 18.24 0.2M
2021-05-06 18.85 19.10 17.47 17.82 0.4M
2021-05-05 18.91 19.01 18.35 18.77 0.3M
2021-05-04 20.15 20.25 18.19 18.96 0.5M
2021-05-03 20.55 20.97 19.94 20.23 0.3M
2021-04-30 21.46 21.49 20.81 20.97 0.2M
2021-04-29 22.42 22.52 21.21 21.61 0.1M
2021-04-28 23.22 23.27 22.10 22.33 0.1M
2021-04-27 22.85 23.20 22.47 23.20 0.1M
2021-04-26 22.54 22.82 22.12 22.82 0.2M
2021-04-23 22.26 22.64 21.47 22.10 0.2M
2021-04-22 20.20 22.26 20.15 22.00 0.3M
2021-04-21 20.13 20.50 19.57 20.41 0.1M
2021-04-20 20.95 21.02 19.81 20.11 0.2M
2021-04-19 21.93 21.93 20.72 20.95 0.2M
2021-04-16 21.60 22.17 21.30 21.82 0.1M
2021-04-15 21.72 21.72 20.88 21.60 0.2M
2021-04-14 21.93 22.28 21.14 21.28 0.2M
2021-04-13 21.84 22.10 21.26 21.93 0.3M
2021-04-12 23.15 23.20 21.67 21.75 0.2M
2021-04-09 23.36 23.62 22.96 23.22 0.1M
2021-04-08 23.34 23.55 22.58 23.36 0.2M
2021-04-07 23.57 23.76 22.64 22.78 0.3M
2021-04-06 24.90 25.46 22.80 23.33 0.4M
2021-04-01 24.10 24.76 24.03 24.69 0.3M
2021-03-31 23.47 24.37 23.36 23.96 0.3M
2021-03-30 22.73 23.61 22.73 23.36 0.3M
2021-03-29 22.42 22.70 22.21 22.37 0.2M
2021-03-26 21.09 22.61 21.09 22.44 0.2M
2021-03-25 21.63 22.07 20.69 21.07 0.2M
2021-03-24 21.07 21.79 20.97 21.63 0.2M
2021-03-23 20.44 21.74 20.13 20.97 0.5M
2021-03-22 19.73 20.09 19.08 20.09 0.1M
2021-03-19 19.43 19.74 19.39 19.46 0.1M
2021-03-18 19.52 19.87 19.22 19.67 0.1M
2021-03-17 19.81 19.87 18.96 19.50 0.1M
2021-03-16 19.48 19.87 19.17 19.85 0.2M
2021-03-15 19.41 19.81 19.06 19.17 0.1M
2021-03-12 19.43 19.57 18.94 19.46 0.1M
2021-03-11 18.50 19.57 18.43 19.41 0.2M
2021-03-10 18.35 18.50 17.75 18.26 0.1M
2021-03-09 17.56 18.38 16.95 18.12 0.1M
2021-03-08 17.47 17.61 16.52 17.21 0.2M
2021-03-05 17.63 18.29 17.00 17.34 0.2M
2021-03-04 17.47 18.08 16.91 16.99 0.2M
2021-03-03 19.33 19.36 17.39 17.58 0.4M
2021-03-02 20.23 20.30 19.13 19.22 0.1M
2021-03-01 19.74 20.39 19.53 20.39 0.1M
2021-02-26 19.22 19.74 18.80 19.50 0.1M
2021-02-25 20.11 20.62 19.33 19.50 0.1M
2021-02-24 19.88 20.15 19.48 19.95 0.2M
2021-02-23 21.30 21.65 18.35 19.94 0.6M
2021-02-22 22.10 22.16 20.98 21.26 0.1M
2021-02-19 21.84 22.17 21.02 21.86 0.1M
2021-02-18 22.51 22.70 21.25 21.68 0.1M
2021-02-17 23.05 23.05 22.05 22.38 0.1M
2021-02-16 22.66 23.17 22.64 23.05 0.2M
2021-02-15 22.23 22.78 22.02 22.56 0.2M
2021-02-12 21.23 22.19 21.12 22.19 0.2M
2021-02-11 20.16 21.49 20.16 21.39 0.1M
2021-02-10 20.71 20.88 20.01 20.22 0.1M
2021-02-09 21.19 21.44 20.11 20.71 0.1M
2021-02-08 21.56 21.86 21.09 21.28 0.1M
2021-02-05 21.86 22.02 21.42 21.51 0.1M
2021-02-04 21.70 22.44 21.67 21.84 0.1M
2021-02-03 21.54 21.81 21.19 21.70 0.1M
2021-02-02 20.86 21.67 20.62 21.54 0.2M
2021-02-01 20.93 20.93 20.30 20.71 0.1M
2021-01-29 20.69 20.93 19.94 20.18 0.1M
2021-01-28 20.22 21.04 18.98 20.74 0.4M
2021-01-27 22.17 22.17 19.69 20.27 0.7M
2021-01-26 22.64 22.71 21.58 22.14 0.1M
2021-01-25 22.66 23.13 22.51 22.63 0.2M
2021-01-22 22.58 22.80 22.45 22.63 0.1M
2021-01-21 22.44 22.70 22.38 22.70 0.2M
2021-01-20 22.02 22.44 21.93 22.42 0.1M
2021-01-19 21.56 21.95 21.26 21.88 0.1M
2021-01-18 21.70 21.82 20.90 21.54 0.1M
2021-01-15 22.09 22.16 21.58 21.60 0.2M
2021-01-14 22.02 22.37 21.72 21.96 0.2M
2021-01-13 21.84 22.42 21.60 21.81 0.2M
2021-01-12 22.26 22.40 20.85 21.49 0.4M
2021-01-11 22.71 22.77 21.54 22.37 0.2M
2021-01-08 22.80 23.87 21.81 22.77 0.5M
2021-01-07 21.40 22.71 21.18 22.71 0.6M
2021-01-06 20.39 21.25 20.18 21.02 0.3M
2021-01-05 19.31 20.43 19.31 20.20 0.3M
2021-01-04 19.62 19.62 18.84 18.96 0.2M