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
2022-12-30 12.64 13.30 12.64 13.23 0.3M
2022-12-29 12.36 12.82 12.31 12.79 0.3M
2022-12-28 12.39 12.49 12.28 12.30 0.1M
2022-12-27 12.27 12.47 12.23 12.34 0.1M
2022-12-23 12.22 12.48 11.86 12.17 0.1M
2022-12-22 12.10 12.29 12.09 12.16 0.1M
2022-12-21 12.01 12.21 11.92 12.09 0.1M
2022-12-20 12.36 12.40 11.91 11.91 0.1M
2022-12-19 12.17 12.55 11.92 12.36 0.2M
2022-12-16 12.41 12.47 12.01 12.18 0.1M
2022-12-15 12.40 12.62 12.29 12.32 0.1M
2022-12-14 12.68 12.68 12.27 12.33 0.1M
2022-12-13 12.45 12.90 12.02 12.48 0.2M
2022-12-12 12.58 12.58 12.16 12.55 0.2M
2022-12-09 12.70 12.86 12.52 12.54 0.2M
2022-12-08 12.50 12.90 12.48 12.74 0.3M
2022-12-07 12.46 12.80 12.44 12.52 0.1M
2022-12-06 12.49 12.74 12.33 12.44 0.2M
2022-12-05 12.28 12.80 12.22 12.45 0.3M
2022-12-02 12.32 12.45 12.06 12.32 0.1M
2022-12-01 12.20 12.50 12.08 12.25 0.1M
2022-11-30 11.68 12.16 11.68 12.12 0.1M
2022-11-29 11.81 11.93 11.61 11.76 0.1M
2022-11-28 12.02 12.19 11.74 11.76 0.1M
2022-11-25 12.40 12.42 11.82 12.08 0.1M
2022-11-24 12.07 12.50 12.06 12.39 0.2M
2022-11-23 11.97 12.19 11.86 12.14 0.2M
2022-11-22 11.66 12.00 11.63 11.98 0.2M
2022-11-21 11.74 11.85 11.47 11.51 0.1M
2022-11-18 11.46 11.74 11.36 11.73 0.1M
2022-11-17 11.65 11.79 11.05 11.55 0.1M
2022-11-16 11.30 11.84 11.27 11.71 0.4M
2022-11-15 9.80 11.60 9.80 11.11 0.7M
2022-11-14 10.74 10.74 9.65 9.85 0.2M
2022-11-11 10.42 10.74 10.42 10.68 0.3M
2022-11-10 9.88 10.67 9.80 10.43 0.2M
2022-11-09 10.18 10.25 9.84 9.88 0.1M
2022-11-08 9.91 10.24 9.80 10.02 0.1M
2022-11-07 9.59 9.95 9.46 9.91 0.1M
2022-11-04 9.52 9.89 9.48 9.63 0.1M
2022-11-03 9.18 9.65 8.96 9.52 0.1M
2022-11-02 9.24 9.62 8.88 9.20 0.2M
2022-11-01 9.58 9.70 9.09 9.34 0.1M
2022-10-31 9.40 9.53 9.34 9.40 0.1M
2022-10-28 9.26 9.45 9.21 9.44 0.1M
2022-10-27 9.13 9.45 8.98 9.26 0.1M
2022-10-26 8.65 9.24 8.54 9.22 0.3M
2022-10-25 8.71 8.77 8.12 8.55 0.2M
2022-10-24 8.62 8.75 8.44 8.63 0.1M
2022-10-21 8.36 8.73 8.26 8.68 0.1M
2022-10-20 8.49 8.57 8.09 8.39 0.2M
2022-10-19 8.62 8.75 8.40 8.45 0.1M
2022-10-18 8.32 8.72 8.31 8.59 0.1M
2022-10-17 8.29 8.39 7.93 8.32 0.2M
2022-10-14 8.02 8.47 8.00 8.23 0.3M
2022-10-13 7.38 8.00 7.23 8.00 0.2M
2022-10-12 7.63 7.78 7.30 7.49 0.2M
2022-10-11 7.78 8.10 7.53 7.63 0.1M
2022-10-10 8.19 8.19 7.78 7.96 0.1M
2022-10-07 8.48 8.52 8.09 8.24 0.1M
2022-10-06 8.82 8.82 8.33 8.55 0.1M
2022-10-05 8.96 9.16 8.50 8.64 0.1M
2022-10-04 8.50 8.99 8.40 8.87 0.2M
2022-10-03 8.16 8.42 7.87 8.27 0.0M
2022-09-30 7.99 8.22 7.95 8.11 0.1M
2022-09-29 8.70 8.70 7.90 7.95 0.1M
2022-09-28 8.75 8.87 8.04 8.63 0.2M
2022-09-27 8.56 9.01 8.56 8.75 0.1M
2022-09-26 8.65 8.82 8.52 8.64 0.1M
2022-09-23 8.92 9.13 8.60 8.70 0.2M
2022-09-22 9.33 9.40 8.89 8.98 0.1M
2022-09-21 9.01 9.40 8.98 9.29 0.1M
2022-09-20 9.35 9.38 8.97 9.04 0.1M
2022-09-19 9.39 9.39 8.85 9.30 0.1M
2022-09-16 9.20 9.45 9.06 9.25 0.1M
2022-09-15 9.44 9.53 9.22 9.25 0.1M
2022-09-14 9.57 9.69 9.25 9.46 0.1M
2022-09-13 10.11 10.18 9.50 9.63 0.1M
2022-09-12 10.20 10.35 10.05 10.14 0.1M
2022-09-09 10.11 10.25 9.88 10.07 0.1M
2022-09-08 9.86 10.11 9.78 10.05 0.1M
2022-09-07 9.80 9.93 9.55 9.89 0.1M
2022-09-06 9.95 10.30 9.72 9.84 0.1M
2022-09-05 9.48 9.94 9.39 9.93 0.1M
2022-09-02 9.60 9.90 9.35 9.44 0.1M
2022-09-01 9.50 9.59 9.05 9.20 0.1M
2022-08-31 9.92 9.95 9.53 9.66 0.1M
2022-08-30 9.79 9.97 9.66 9.78 0.1M
2022-08-29 9.94 10.03 9.72 9.75 0.1M
2022-08-26 10.24 10.34 9.94 9.94 0.1M
2022-08-25 9.99 10.27 9.91 10.26 0.1M
2022-08-24 9.70 10.00 9.33 9.86 0.1M
2022-08-23 10.02 10.09 9.70 9.72 0.2M
2022-08-22 10.17 10.19 9.80 10.02 0.1M
2022-08-19 10.45 10.48 10.10 10.10 0.1M
2022-08-18 10.79 10.90 10.35 10.42 0.5M
2022-08-17 10.78 11.05 10.74 10.90 0.3M
2022-08-16 10.65 10.84 10.56 10.71 0.1M
2022-08-15 10.65 10.75 10.02 10.65 0.3M
2022-08-12 10.80 10.85 10.37 10.60 0.4M
2022-08-11 10.70 10.85 10.35 10.75 0.2M
2022-08-10 9.89 10.68 9.83 10.64 0.4M
2022-08-09 10.14 10.14 9.73 9.95 0.2M
2022-08-08 10.50 10.70 9.96 10.01 0.5M
2022-08-05 9.89 10.48 9.89 10.48 0.4M
2022-08-04 9.60 9.93 9.46 9.86 0.2M
2022-08-03 9.72 9.84 9.48 9.62 0.1M
2022-08-02 9.24 9.82 9.08 9.70 0.3M
2022-08-01 9.28 9.51 9.12 9.42 0.3M
2022-07-29 9.63 9.98 9.15 9.52 0.2M
2022-07-28 8.54 9.85 8.44 9.70 0.6M
2022-07-27 8.10 8.50 8.08 8.49 0.1M
2022-07-26 8.55 8.55 7.83 8.15 0.2M
2022-07-25 8.59 8.63 8.26 8.36 0.1M
2022-07-22 8.20 8.75 8.14 8.64 0.2M
2022-07-21 8.69 8.69 7.95 8.30 0.3M
2022-07-20 8.20 8.76 8.19 8.59 0.2M
2022-07-19 8.29 8.33 8.11 8.21 0.1M
2022-07-18 8.39 8.40 8.15 8.20 0.1M
2022-07-15 8.40 8.52 8.03 8.32 0.2M
2022-07-14 8.81 8.82 8.23 8.40 0.2M
2022-07-13 9.27 9.33 8.63 8.85 0.5M
2022-07-12 8.53 9.31 8.33 9.09 0.5M
2022-07-11 7.78 8.94 7.60 8.60 0.6M
2022-07-08 8.39 8.48 7.86 8.29 0.4M
2022-07-07 7.54 8.14 7.48 8.14 0.5M
2022-07-06 7.46 7.55 6.99 7.48 0.3M
2022-07-05 7.76 7.77 7.17 7.45 0.3M
2022-07-04 7.95 7.99 7.49 7.68 0.1M
2022-07-01 7.47 7.90 7.41 7.84 0.2M
2022-06-30 7.87 7.87 7.40 7.62 0.3M
2022-06-29 8.57 8.63 7.76 7.90 0.3M
2022-06-28 8.66 8.66 8.27 8.56 0.1M
2022-06-27 8.55 9.06 8.39 8.68 0.4M
2022-06-24 8.19 8.39 8.02 8.35 0.1M
2022-06-23 8.48 8.61 7.94 8.15 0.2M
2022-06-22 8.02 8.53 7.76 8.29 0.4M
2022-06-21 8.29 8.61 7.60 8.03 0.9M
2022-06-20 8.45 8.76 8.42 8.66 0.2M
2022-06-17 8.79 8.91 8.57 8.65 0.2M
2022-06-16 8.76 8.85 8.47 8.68 0.3M
2022-06-15 8.61 9.06 8.50 8.95 0.2M
2022-06-14 8.80 8.99 8.41 8.52 0.3M
2022-06-13 9.43 9.43 8.49 8.73 0.5M
2022-06-10 9.58 9.68 9.32 9.43 0.2M
2022-06-09 10.14 10.32 9.52 9.63 0.4M
2022-06-08 10.42 10.49 10.16 10.23 0.3M
2022-06-07 10.22 10.33 10.12 10.27 0.1M
2022-06-06 10.29 10.35 10.06 10.30 0.1M
2022-06-03 10.39 10.44 10.12 10.13 0.1M
2022-06-02 10.23 10.39 10.08 10.39 0.1M
2022-06-01 10.41 10.41 10.04 10.25 0.2M
2022-05-31 10.53 10.58 10.26 10.30 0.3M
2022-05-30 9.97 10.55 9.94 10.53 0.4M
2022-05-27 9.89 10.09 9.78 9.96 0.4M
2022-05-26 9.60 10.01 9.43 9.92 0.2M
2022-05-25 10.26 10.92 9.16 9.67 1.3M
2022-05-24 11.34 11.82 10.12 10.23 0.5M
2022-05-23 11.14 11.63 11.04 11.47 0.3M
2022-05-20 11.37 11.42 10.81 10.86 0.3M
2022-05-19 11.11 11.48 10.58 11.35 0.2M
2022-05-18 10.95 11.57 10.83 11.01 0.4M
2022-05-17 10.44 10.83 10.39 10.79 0.2M
2022-05-16 10.34 10.56 10.25 10.42 0.2M
2022-05-13 10.20 10.46 10.06 10.46 0.4M
2022-05-12 10.35 10.55 9.86 10.15 0.4M
2022-05-11 10.71 10.75 10.25 10.47 0.2M
2022-05-10 10.93 11.20 10.45 10.65 0.3M
2022-05-09 11.50 11.55 10.79 11.05 0.3M
2022-05-06 12.18 12.24 11.28 11.60 0.4M
2022-05-05 13.05 13.20 11.95 12.21 0.3M
2022-05-04 13.09 13.24 12.69 12.99 0.1M
2022-05-03 12.46 13.13 12.31 13.13 0.2M
2022-05-02 12.72 12.88 12.03 12.26 0.3M
2022-04-29 13.02 13.13 12.72 12.78 0.2M
2022-04-28 13.33 13.56 12.78 13.04 0.2M
2022-04-27 13.00 13.39 12.86 13.19 0.2M
2022-04-26 13.93 13.93 12.82 12.96 0.4M
2022-04-25 14.12 14.48 13.54 13.92 0.3M
2022-04-22 14.84 14.90 14.13 14.31 0.3M
2022-04-21 15.60 15.68 14.81 14.90 0.3M
2022-04-20 15.10 15.86 14.69 15.66 0.4M
2022-04-19 14.88 15.75 14.61 15.32 0.3M
2022-04-14 15.15 15.25 14.82 14.84 0.2M
2022-04-13 15.47 15.50 14.97 15.14 0.2M
2022-04-12 15.74 15.96 15.25 15.37 0.3M
2022-04-11 15.82 15.95 15.45 15.76 0.2M
2022-04-08 15.57 15.79 15.01 15.64 0.3M
2022-04-07 15.93 16.31 15.36 15.59 0.8M
2022-04-06 15.79 16.20 15.38 15.84 0.7M
2022-04-05 14.92 16.12 14.82 15.74 1.0M
2022-04-04 15.45 15.59 14.51 14.77 0.7M
2022-04-01 14.69 15.73 14.69 15.45 0.5M
2022-03-31 14.63 15.09 13.98 14.75 0.5M
2022-03-30 13.48 14.91 13.31 14.63 0.6M
2022-03-29 13.38 14.15 13.27 13.68 0.7M
2022-03-28 13.78 13.83 12.98 13.21 0.5M
2022-03-25 14.13 14.21 13.55 13.80 0.3M
2022-03-24 14.41 14.60 14.07 14.22 0.2M
2022-03-23 14.98 15.26 14.29 14.29 0.3M
2022-03-22 14.94 15.01 14.53 14.91 0.2M
2022-03-21 15.32 15.32 14.69 14.95 0.3M
2022-03-18 15.74 15.87 15.05 15.36 0.2M
2022-03-17 15.62 16.18 15.49 15.75 0.3M
2022-03-16 15.66 15.85 15.26 15.64 0.2M
2022-03-15 15.57 15.79 15.09 15.44 0.2M
2022-03-14 16.49 16.66 15.52 15.69 0.4M
2022-03-11 15.93 16.77 15.69 16.28 0.6M
2022-03-10 15.72 16.77 15.33 16.16 0.5M
2022-03-09 17.15 17.46 15.39 15.75 1.0M
2022-03-08 15.46 17.01 15.38 16.77 1.3M
2022-03-07 14.30 15.44 13.71 15.12 0.8M
2022-03-04 13.99 14.43 13.42 14.02 0.4M
2022-03-03 14.83 15.13 14.01 14.01 0.5M
2022-03-02 14.92 15.38 14.48 14.95 0.3M
2022-03-01 14.37 15.28 14.00 14.85 0.7M
2022-02-28 13.05 15.60 12.83 14.63 1.7M
2022-02-25 12.91 13.17 12.29 12.98 0.6M
2022-02-24 10.72 13.00 10.34 12.97 1.0M
2022-02-23 11.64 11.85 11.18 11.22 0.3M
2022-02-22 11.04 12.06 10.81 11.49 0.4M
2022-02-21 11.95 12.15 10.73 11.12 0.4M
2022-02-18 12.29 12.42 11.83 11.85 0.3M
2022-02-17 12.82 12.85 12.17 12.24 0.2M
2022-02-16 12.86 13.01 12.42 12.78 0.2M
2022-02-15 11.89 12.91 11.89 12.86 0.4M
2022-02-14 11.81 12.13 11.66 11.90 0.3M
2022-02-11 11.92 12.57 11.78 12.01 0.3M
2022-02-10 12.57 12.57 11.77 11.94 0.3M
2022-02-09 11.90 12.63 11.80 12.53 0.3M
2022-02-08 12.04 12.09 11.55 11.90 0.3M
2022-02-07 12.50 12.50 12.00 12.03 0.2M
2022-02-04 12.60 12.64 12.30 12.58 0.2M
2022-02-03 13.13 13.19 12.46 12.60 0.3M
2022-02-02 13.00 13.30 12.87 13.14 0.3M
2022-02-01 13.11 13.44 12.72 12.94 0.2M
2022-01-31 12.56 13.13 12.44 13.07 0.3M
2022-01-28 12.57 12.57 12.03 12.52 0.2M
2022-01-27 12.20 12.92 12.14 12.47 0.3M
2022-01-26 11.55 12.62 11.20 12.29 0.6M
2022-01-25 12.03 12.10 11.44 11.74 0.2M
2022-01-24 12.51 12.57 11.40 11.90 0.7M
2022-01-21 12.91 13.00 12.35 12.51 1.0M
2022-01-20 13.07 13.67 12.92 13.28 0.5M
2022-01-19 12.95 13.21 12.60 12.98 0.3M
2022-01-18 13.49 13.59 12.81 13.01 0.5M
2022-01-17 13.35 13.45 13.13 13.32 0.2M
2022-01-14 13.39 13.41 13.06 13.33 0.2M
2022-01-13 13.33 13.57 12.83 13.19 0.4M
2022-01-12 13.31 13.51 12.95 13.05 0.3M
2022-01-11 12.77 13.28 12.76 13.24 0.3M
2022-01-10 12.81 12.95 12.51 12.65 0.2M
2022-01-07 13.04 13.04 12.52 12.80 0.3M
2022-01-06 13.15 13.30 12.75 12.86 0.3M
2022-01-05 13.60 13.60 13.20 13.23 0.2M
2022-01-04 13.65 13.90 13.40 13.50 0.4M
2022-01-03 13.06 13.55 12.97 13.54 0.3M