Nordex SE

NDXG
🏛️ germany →
21.70
Last Update: 2025-09-30
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
2023-12-29 10.12 10.48 10.12 10.45 0.2M
2023-12-28 10.18 10.34 10.06 10.14 0.1M
2023-12-27 9.84 10.27 9.79 10.16 0.2M
2023-12-22 9.71 9.87 9.58 9.74 0.1M
2023-12-21 9.77 9.86 9.65 9.76 0.1M
2023-12-20 9.97 10.00 9.75 9.82 0.2M
2023-12-19 9.89 10.00 9.82 9.89 0.1M
2023-12-18 10.08 10.15 9.83 9.92 0.1M
2023-12-15 10.30 10.53 10.07 10.08 0.1M
2023-12-14 9.70 10.45 9.65 10.16 0.3M
2023-12-13 9.67 9.68 9.45 9.58 0.2M
2023-12-12 10.11 10.20 9.43 9.60 0.3M
2023-12-11 10.04 10.18 9.87 10.18 0.1M
2023-12-08 10.03 10.15 9.89 10.05 0.1M
2023-12-07 10.35 10.36 9.93 10.09 0.1M
2023-12-06 10.51 10.55 10.33 10.36 0.1M
2023-12-05 10.29 10.52 10.28 10.50 0.1M
2023-12-04 10.36 10.49 10.26 10.38 0.1M
2023-12-01 10.20 10.47 10.18 10.28 0.1M
2023-11-30 9.90 10.20 9.85 10.18 0.1M
2023-11-29 9.85 10.12 9.79 9.92 0.1M
2023-11-28 9.95 10.03 9.63 9.85 0.1M
2023-11-27 9.95 10.12 9.87 10.04 0.1M
2023-11-24 10.02 10.07 9.84 9.91 0.1M
2023-11-23 10.22 10.25 9.86 10.08 0.1M
2023-11-22 10.16 10.26 10.01 10.23 0.1M
2023-11-21 10.55 10.64 10.15 10.17 0.1M
2023-11-20 10.44 10.64 10.38 10.64 0.1M
2023-11-17 10.56 10.67 10.37 10.53 0.1M
2023-11-16 10.81 10.89 10.30 10.59 0.2M
2023-11-15 11.02 11.05 10.31 10.74 0.5M
2023-11-14 11.35 11.35 10.76 11.00 0.2M
2023-11-13 10.75 11.32 10.70 11.32 0.1M
2023-11-10 10.82 10.90 10.64 10.80 0.0M
2023-11-09 10.71 10.98 10.45 10.76 0.1M
2023-11-08 10.42 11.05 10.37 10.61 0.1M
2023-11-07 10.56 10.62 10.27 10.28 0.1M
2023-11-06 10.50 10.90 10.45 10.51 0.1M
2023-11-03 10.15 10.94 10.11 10.50 0.2M
2023-11-02 9.71 10.25 9.71 10.19 0.1M
2023-11-01 9.93 10.03 9.45 9.72 0.1M
2023-10-31 9.97 10.08 9.85 9.90 0.0M
2023-10-30 10.10 10.20 9.75 9.99 0.1M
2023-10-27 10.35 10.59 10.05 10.05 0.1M
2023-10-26 9.95 10.71 9.78 10.46 0.2M
2023-10-25 10.53 10.60 9.96 10.01 0.1M
2023-10-24 9.92 10.66 9.85 10.59 0.2M
2023-10-23 9.70 9.87 9.54 9.87 0.0M
2023-10-20 9.55 9.85 9.35 9.70 0.1M
2023-10-19 9.56 9.68 9.38 9.55 0.1M
2023-10-18 9.87 10.03 9.60 9.68 0.1M
2023-10-17 10.30 10.30 9.42 9.87 0.3M
2023-10-16 10.50 10.60 10.10 10.22 0.1M
2023-10-13 10.55 10.81 10.29 10.49 0.1M
2023-10-12 10.90 11.15 10.53 10.60 0.1M
2023-10-11 10.73 11.04 10.66 10.79 0.1M
2023-10-10 10.40 10.82 10.37 10.70 0.1M
2023-10-09 9.98 10.45 9.90 10.41 0.1M
2023-10-06 10.06 10.23 9.86 10.20 0.1M
2023-10-05 10.20 10.30 9.98 10.08 0.1M
2023-10-04 10.63 10.73 9.91 10.04 0.2M
2023-10-03 11.27 11.35 10.53 10.75 0.1M
2023-10-02 11.75 11.95 11.21 11.33 0.1M
2023-09-29 11.46 11.93 11.38 11.74 0.1M
2023-09-28 11.46 11.70 11.32 11.48 0.1M
2023-09-27 11.15 11.39 11.04 11.34 0.1M
2023-09-26 11.61 11.61 11.04 11.05 0.1M
2023-09-25 11.74 11.74 11.46 11.70 0.0M
2023-09-22 11.44 11.82 11.39 11.75 0.0M
2023-09-21 11.86 11.87 11.36 11.46 0.1M
2023-09-20 11.84 12.10 11.83 11.85 0.1M
2023-09-19 11.65 12.00 11.52 11.94 0.1M
2023-09-18 11.86 12.17 11.54 11.65 0.1M
2023-09-15 12.07 12.37 11.72 11.80 0.1M
2023-09-14 11.48 12.08 11.44 12.08 0.3M
2023-09-13 10.66 11.45 10.66 11.40 0.2M
2023-09-12 10.81 10.86 10.66 10.79 0.1M
2023-09-11 10.38 10.80 10.38 10.80 0.0M
2023-09-08 10.26 10.59 10.26 10.38 0.1M
2023-09-07 10.73 10.75 10.03 10.24 0.2M
2023-09-06 10.87 10.92 10.62 10.71 0.1M
2023-09-05 11.05 11.07 10.79 10.94 0.1M
2023-09-04 11.06 11.12 10.86 10.97 0.0M
2023-09-01 11.01 11.17 10.93 11.17 0.1M
2023-08-31 11.24 11.42 10.93 10.98 0.1M
2023-08-30 11.58 11.58 11.22 11.23 0.1M
2023-08-29 11.40 11.64 11.28 11.62 0.0M
2023-08-28 11.23 11.39 11.18 11.39 0.0M
2023-08-25 11.20 11.35 11.02 11.21 0.0M
2023-08-24 11.45 11.49 11.18 11.26 0.0M
2023-08-23 11.45 11.71 11.21 11.33 0.2M
2023-08-22 10.83 11.40 10.83 11.40 0.2M
2023-08-21 10.80 10.86 10.60 10.82 0.0M
2023-08-18 10.90 10.91 10.63 10.75 0.1M
2023-08-17 11.25 11.28 10.81 10.90 0.1M
2023-08-16 11.13 11.40 11.06 11.21 0.1M
2023-08-15 11.44 11.57 11.14 11.24 0.1M
2023-08-14 11.87 11.90 11.38 11.48 0.1M
2023-08-11 12.20 12.31 11.86 11.91 0.0M
2023-08-10 12.28 12.39 11.95 12.09 0.1M
2023-08-09 12.12 12.42 12.05 12.29 0.1M
2023-08-08 12.11 12.18 11.86 12.12 0.1M
2023-08-07 12.29 12.48 11.99 12.11 0.1M
2023-08-04 12.41 12.50 12.02 12.39 0.1M
2023-08-03 12.15 12.44 12.02 12.25 0.1M
2023-08-02 12.40 12.46 12.06 12.19 0.1M
2023-08-01 12.84 12.95 12.35 12.43 0.1M
2023-07-31 12.74 13.00 12.66 12.99 0.1M
2023-07-28 13.15 13.21 12.61 12.70 0.1M
2023-07-27 13.00 13.65 12.35 13.01 0.3M
2023-07-26 12.90 12.95 12.67 12.85 0.0M
2023-07-25 12.67 12.96 12.59 12.83 0.1M
2023-07-24 12.63 12.85 12.54 12.70 0.1M
2023-07-21 12.51 12.78 12.45 12.77 0.0M
2023-07-20 12.85 12.90 12.45 12.55 0.1M
2023-07-19 12.56 13.00 12.56 12.88 0.2M
2023-07-18 12.39 12.55 12.26 12.50 0.1M
2023-07-17 12.15 12.40 12.02 12.27 0.0M
2023-07-14 12.33 12.34 12.05 12.05 0.1M
2023-07-13 12.06 12.50 12.06 12.30 0.2M
2023-07-12 11.90 12.13 11.68 12.09 0.1M
2023-07-11 11.68 12.10 11.63 11.93 0.2M
2023-07-10 11.29 11.52 11.15 11.43 0.1M
2023-07-07 11.29 11.38 10.92 11.30 0.1M
2023-07-06 11.09 11.55 11.09 11.30 0.2M
2023-07-05 11.35 11.35 11.02 11.13 0.0M
2023-07-04 11.27 11.40 11.11 11.40 0.1M
2023-07-03 11.20 11.42 11.10 11.30 0.1M
2023-06-30 11.12 11.50 11.11 11.16 0.2M
2023-06-29 11.14 11.29 10.96 10.96 0.1M
2023-06-28 10.97 11.21 10.97 11.16 0.0M
2023-06-27 10.95 11.38 10.81 11.08 0.1M
2023-06-26 10.56 10.95 10.51 10.84 0.1M
2023-06-23 10.74 10.97 10.33 10.58 0.2M
2023-06-22 10.77 11.30 10.75 10.85 0.2M
2023-06-21 10.76 10.90 10.68 10.68 0.0M
2023-06-20 11.02 11.02 10.77 10.77 0.0M
2023-06-19 11.00 11.15 10.91 11.00 0.0M
2023-06-16 10.80 11.10 10.76 10.94 0.0M
2023-06-15 11.09 11.09 10.70 10.82 0.1M
2023-06-14 10.93 11.14 10.85 11.09 0.0M
2023-06-13 11.25 11.28 10.90 11.05 0.1M
2023-06-12 11.11 11.22 11.02 11.09 0.0M
2023-06-09 11.30 11.36 10.99 11.03 0.1M
2023-06-08 11.49 11.49 10.96 11.20 0.1M
2023-06-07 11.75 11.84 11.41 11.59 0.1M
2023-06-06 11.63 11.82 11.54 11.70 0.0M
2023-06-05 11.61 11.78 11.53 11.75 0.0M
2023-06-02 11.65 11.82 11.57 11.70 0.0M
2023-06-01 11.40 11.68 11.31 11.65 0.0M
2023-05-31 11.70 11.70 11.24 11.29 0.0M
2023-05-30 11.63 11.85 11.58 11.65 0.0M
2023-05-29 11.55 11.68 11.53 11.65 0.0M
2023-05-26 11.65 11.65 11.40 11.52 0.1M
2023-05-25 11.37 11.42 11.22 11.27 0.0M
2023-05-24 11.45 11.59 11.22 11.25 0.1M
2023-05-23 11.52 11.69 11.43 11.59 0.0M
2023-05-22 11.55 11.66 11.35 11.52 0.1M
2023-05-19 11.78 11.78 11.61 11.61 0.0M
2023-05-18 11.82 11.86 11.50 11.60 0.0M
2023-05-17 11.65 11.84 11.32 11.83 0.1M
2023-05-16 11.35 11.75 11.12 11.65 0.1M
2023-05-15 11.41 11.84 11.23 11.39 0.1M
2023-05-12 10.66 11.54 10.18 11.34 0.3M
2023-05-11 10.99 11.05 10.66 10.87 0.1M
2023-05-10 10.72 11.02 10.56 10.99 0.1M
2023-05-09 10.78 10.79 10.62 10.67 0.0M
2023-05-08 10.80 10.88 10.64 10.72 0.1M
2023-05-05 10.38 10.74 10.38 10.69 0.1M
2023-05-04 10.42 10.48 10.18 10.37 0.1M
2023-05-03 10.46 10.56 10.27 10.38 0.1M
2023-05-02 10.97 11.02 10.36 10.36 0.2M
2023-04-28 10.87 10.96 10.76 10.93 0.1M
2023-04-27 10.49 10.85 10.44 10.82 0.1M
2023-04-26 11.00 11.02 10.42 10.42 0.1M
2023-04-25 11.30 11.32 10.87 10.96 0.1M
2023-04-24 10.73 11.35 10.72 11.35 0.1M
2023-04-21 10.82 10.95 10.71 10.93 0.0M
2023-04-20 11.06 11.16 10.52 10.89 0.2M
2023-04-19 11.45 11.50 10.91 11.16 0.2M
2023-04-18 11.38 11.58 11.38 11.49 0.1M
2023-04-17 11.47 11.70 11.33 11.36 0.1M
2023-04-14 11.42 11.57 11.39 11.47 0.1M
2023-04-13 12.00 12.00 11.18 11.54 0.2M
2023-04-12 11.76 11.88 11.39 11.88 0.2M
2023-04-11 12.00 12.11 11.66 11.80 0.1M
2023-04-06 12.24 12.50 11.73 12.05 0.2M
2023-04-05 12.62 12.62 12.16 12.26 0.2M
2023-04-04 13.24 13.45 12.45 12.63 0.2M
2023-04-03 13.40 13.78 12.90 13.18 0.1M
2023-03-31 12.91 13.85 12.65 13.32 0.3M
2023-03-30 12.83 13.64 12.83 13.50 0.1M
2023-03-29 12.57 12.89 12.57 12.87 0.1M
2023-03-28 12.77 12.83 12.53 12.53 0.1M
2023-03-27 12.71 12.93 12.55 12.77 0.1M
2023-03-24 13.10 13.17 12.45 12.66 0.1M
2023-03-23 13.23 13.38 13.04 13.20 0.0M
2023-03-22 13.47 13.47 13.05 13.23 0.1M
2023-03-21 13.22 13.68 13.22 13.49 0.1M
2023-03-20 13.00 13.40 12.41 13.22 0.2M
2023-03-17 13.55 13.74 12.86 12.96 0.2M
2023-03-16 13.60 13.77 13.19 13.55 0.1M
2023-03-15 15.00 15.00 13.06 13.45 0.4M
2023-03-14 14.12 15.07 14.12 15.00 0.1M
2023-03-13 15.10 15.15 13.83 14.50 0.2M
2023-03-10 15.03 15.35 14.66 14.88 0.2M
2023-03-09 14.18 15.60 13.80 14.97 0.7M
2023-03-08 14.41 14.55 14.21 14.50 0.1M
2023-03-07 14.41 14.75 14.39 14.53 0.1M
2023-03-06 14.42 14.62 14.35 14.40 0.1M
2023-03-03 14.40 14.54 14.27 14.45 0.0M
2023-03-02 14.58 14.69 14.27 14.33 0.1M
2023-03-01 14.29 14.74 14.23 14.53 0.1M
2023-02-28 14.29 14.33 13.98 14.14 0.1M
2023-02-27 14.03 14.30 13.93 14.29 0.1M
2023-02-24 14.40 14.40 13.88 14.14 0.1M
2023-02-23 14.20 14.53 14.08 14.26 0.1M
2023-02-22 14.35 14.36 13.78 14.15 0.1M
2023-02-21 14.43 14.60 14.26 14.27 0.1M
2023-02-20 14.70 14.75 14.36 14.45 0.1M
2023-02-17 14.30 14.70 14.21 14.69 0.1M
2023-02-16 13.99 14.68 13.99 14.39 0.2M
2023-02-15 14.02 14.40 13.96 14.06 0.2M
2023-02-14 14.16 14.30 13.96 14.25 0.0M
2023-02-13 14.00 14.38 14.00 14.29 0.1M
2023-02-10 14.13 14.27 13.80 14.10 0.1M
2023-02-09 14.09 14.39 14.06 14.19 0.1M
2023-02-08 13.68 14.25 13.57 14.03 0.2M
2023-02-07 13.83 13.95 13.47 13.73 0.1M
2023-02-06 13.99 14.25 13.73 13.91 0.2M
2023-02-03 14.06 14.16 13.58 14.00 0.1M
2023-02-02 14.09 14.45 14.05 14.16 0.1M
2023-02-01 13.95 14.27 13.90 14.20 0.1M
2023-01-31 13.65 13.96 13.51 13.84 0.1M
2023-01-30 13.71 13.77 13.26 13.74 0.2M
2023-01-27 14.11 14.25 13.62 13.72 0.2M
2023-01-26 14.32 14.59 14.06 14.17 0.1M
2023-01-25 14.61 14.68 14.17 14.39 0.1M
2023-01-24 14.54 14.94 14.44 14.56 0.1M
2023-01-23 14.63 14.84 14.37 14.55 0.1M
2023-01-20 13.96 14.68 13.75 14.51 0.2M
2023-01-19 14.72 14.72 13.94 14.11 0.3M
2023-01-18 14.73 15.10 14.63 14.76 0.3M
2023-01-17 14.71 14.81 14.19 14.63 0.2M
2023-01-16 14.70 14.80 14.36 14.80 0.2M
2023-01-13 14.85 14.88 14.63 14.70 0.1M
2023-01-12 14.88 14.98 14.45 14.73 0.2M
2023-01-11 14.33 14.92 14.16 14.89 0.3M
2023-01-10 14.05 14.30 14.00 14.30 0.2M
2023-01-09 13.45 14.13 13.31 14.07 0.3M
2023-01-06 13.03 13.44 12.77 13.35 0.2M
2023-01-05 12.65 13.21 12.65 12.97 0.2M
2023-01-04 12.78 13.09 12.66 12.67 0.2M
2023-01-03 12.66 13.18 12.66 12.79 0.1M
2023-01-02 13.13 13.29 12.57 12.83 0.2M