Nintendo

7974
🏛️ germany →
72.60
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
2021-12-30 41.36 41.43 41.13 41.30 0.0M
2021-12-29 42.29 42.39 41.70 42.00 0.0M
2021-12-28 42.60 43.10 41.55 42.70 0.0M
2021-12-27 43.05 43.39 42.70 43.20 0.0M
2021-12-23 42.96 43.01 42.80 42.80 0.0M
2021-12-22 42.67 42.85 42.15 42.39 0.0M
2021-12-21 43.10 43.51 42.69 43.10 0.0M
2021-12-20 42.12 42.23 41.21 41.77 0.0M
2021-12-17 41.34 41.60 40.62 41.40 0.0M
2021-12-16 42.01 42.61 41.30 41.40 0.0M
2021-12-15 41.59 41.85 41.31 41.76 0.0M
2021-12-14 41.99 41.99 41.01 41.35 0.0M
2021-12-13 42.21 42.49 41.30 41.62 0.0M
2021-12-10 41.60 42.31 41.60 41.93 0.0M
2021-12-09 41.87 41.87 41.21 41.54 0.0M
2021-12-08 41.39 41.99 41.01 41.41 0.0M
2021-12-07 40.37 41.49 40.24 41.09 0.0M
2021-12-06 39.79 40.18 39.41 40.17 0.0M
2021-12-03 39.72 39.72 39.17 39.47 0.0M
2021-12-02 40.13 40.64 39.61 40.13 0.0M
2021-12-01 39.64 40.30 38.70 38.70 0.0M
2021-11-30 39.95 39.95 38.71 38.71 0.0M
2021-11-29 40.04 40.50 39.63 39.95 0.0M
2021-11-26 38.76 39.31 38.10 38.41 0.0M
2021-11-25 39.35 39.78 39.01 39.68 0.0M
2021-11-24 39.20 39.71 39.00 39.23 0.0M
2021-11-23 40.00 40.09 38.80 39.21 0.0M
2021-11-22 40.15 40.60 39.59 39.61 0.0M
2021-11-19 39.89 40.93 39.86 40.60 0.0M
2021-11-18 39.70 40.49 39.40 39.69 0.0M
2021-11-17 39.19 39.67 39.02 39.49 0.0M
2021-11-16 39.23 40.10 39.01 39.75 0.0M
2021-11-15 38.99 38.99 38.51 38.89 0.0M
2021-11-12 38.59 38.96 38.32 38.59 0.0M
2021-11-11 38.33 38.68 37.85 38.52 0.0M
2021-11-10 37.97 38.23 37.84 37.84 0.0M
2021-11-09 37.72 38.06 37.67 38.00 0.0M
2021-11-08 38.00 38.50 37.51 37.99 0.0M
2021-11-05 38.00 38.85 37.70 38.50 0.0M
2021-11-04 37.23 37.83 36.70 37.56 0.0M
2021-11-03 37.29 38.03 36.69 37.50 0.0M
2021-11-02 38.25 38.25 36.80 37.30 0.0M
2021-11-01 38.41 39.00 38.07 38.46 0.0M
2021-10-29 37.69 38.49 37.50 38.00 0.0M
2021-10-28 37.55 37.65 37.21 37.52 0.0M
2021-10-27 36.82 37.50 36.01 36.99 0.0M
2021-10-26 37.04 38.09 37.01 37.02 0.0M
2021-10-25 37.25 37.85 36.91 37.38 0.0M
2021-10-22 37.90 38.00 37.74 37.85 0.0M
2021-10-21 37.56 38.00 37.51 37.82 0.0M
2021-10-20 37.83 38.61 37.56 37.69 0.0M
2021-10-19 39.59 39.61 38.40 38.85 0.0M
2021-10-18 39.00 39.70 38.61 39.50 0.0M
2021-10-15 39.15 39.40 38.63 38.63 0.0M
2021-10-14 39.25 39.59 39.25 39.31 0.0M
2021-10-13 39.06 39.90 38.86 39.23 0.0M
2021-10-12 39.46 39.59 39.12 39.21 0.0M
2021-10-11 39.37 39.60 39.00 39.00 0.0M
2021-10-08 39.12 39.61 38.70 38.70 0.0M
2021-10-07 38.81 39.60 38.81 39.24 0.0M
2021-10-06 38.34 38.75 38.11 38.69 0.0M
2021-10-05 37.73 38.25 37.51 38.00 0.0M
2021-10-04 38.25 38.36 37.60 38.00 0.0M
2021-10-01 38.46 39.49 38.00 38.99 0.0M
2021-09-30 41.27 41.92 40.89 41.00 0.0M
2021-09-29 40.99 41.41 40.88 41.00 0.0M
2021-09-28 41.33 41.90 40.03 41.10 0.0M
2021-09-27 41.80 41.93 41.50 41.69 0.0M
2021-09-24 41.62 41.79 41.01 41.29 0.0M
2021-09-23 41.86 42.31 41.35 41.74 0.0M
2021-09-22 41.40 41.90 41.33 41.90 0.0M
2021-09-21 41.10 41.32 40.80 41.32 0.0M
2021-09-20 41.88 41.88 40.65 40.65 0.0M
2021-09-17 41.43 42.20 40.90 41.30 0.0M
2021-09-16 41.09 41.21 40.75 40.81 0.0M
2021-09-15 41.83 42.60 41.20 41.20 0.0M
2021-09-14 41.85 42.10 41.51 41.51 0.0M
2021-09-13 42.71 42.74 42.20 42.50 0.0M
2021-09-10 42.90 43.10 42.21 42.33 0.0M
2021-09-09 41.93 42.50 41.68 41.72 0.0M
2021-09-08 41.96 42.70 41.61 42.10 0.0M
2021-09-07 42.82 42.98 42.31 42.55 0.0M
2021-09-06 42.45 44.49 42.43 44.00 0.0M
2021-09-03 42.10 42.10 41.61 41.80 0.0M
2021-09-02 41.89 42.70 41.50 41.85 0.0M
2021-09-01 41.44 41.90 41.10 41.57 0.0M
2021-08-31 40.88 41.50 40.59 40.83 0.0M
2021-08-30 40.64 40.99 40.43 40.80 0.0M
2021-08-27 40.60 40.90 39.84 39.86 0.0M
2021-08-26 40.81 41.20 40.32 40.69 0.0M
2021-08-25 41.47 42.20 40.99 41.10 0.0M
2021-08-24 41.43 42.20 41.10 41.46 0.0M
2021-08-23 40.92 41.60 40.83 41.30 0.0M
2021-08-20 41.06 41.60 40.93 41.40 0.0M
2021-08-19 40.25 41.00 40.10 40.80 0.0M
2021-08-18 40.90 41.70 40.54 40.55 0.0M
2021-08-17 40.56 41.19 40.30 41.19 0.0M
2021-08-16 40.43 40.69 40.14 40.33 0.0M
2021-08-13 40.59 40.99 40.20 40.49 0.0M
2021-08-12 40.52 40.59 40.12 40.24 0.0M
2021-08-11 40.69 41.30 40.19 41.05 0.0M
2021-08-10 39.51 40.40 38.80 38.99 0.0M
2021-08-09 40.63 42.00 40.20 40.47 0.0M
2021-08-06 40.82 41.40 40.26 40.63 0.0M
2021-08-05 43.63 43.95 41.60 42.00 0.0M
2021-08-04 43.04 44.00 42.40 43.05 0.0M
2021-08-03 43.89 45.00 43.46 44.50 0.0M
2021-08-02 44.23 45.20 43.85 44.40 0.0M
2021-07-30 43.62 44.00 43.09 43.61 0.0M
2021-07-29 45.27 45.69 44.85 45.20 0.0M
2021-07-28 45.41 46.32 45.41 46.00 0.0M
2021-07-27 46.65 46.99 45.30 46.10 0.0M
2021-07-26 46.45 46.45 45.90 45.98 0.0M
2021-07-23 46.56 47.07 46.36 46.74 0.0M
2021-07-22 47.08 47.10 46.01 47.00 0.0M
2021-07-21 46.46 47.20 45.81 46.60 0.0M
2021-07-20 46.50 47.00 46.33 46.51 0.0M
2021-07-19 47.39 48.20 46.51 46.70 0.0M
2021-07-16 48.01 48.37 47.90 48.00 0.0M
2021-07-15 48.80 49.02 48.20 48.30 0.0M
2021-07-14 48.88 49.40 48.69 48.80 0.0M
2021-07-13 48.21 49.02 48.21 48.45 0.0M
2021-07-12 48.91 49.19 48.53 48.53 0.0M
2021-07-09 48.82 49.30 48.28 49.00 0.0M
2021-07-08 49.03 49.44 47.83 48.31 0.0M
2021-07-07 51.08 51.30 50.70 50.70 0.0M
2021-07-06 50.42 51.38 50.42 51.20 0.0M
2021-07-05 49.63 49.90 49.33 49.90 0.0M
2021-07-02 49.25 50.40 49.25 49.40 0.0M
2021-07-01 48.84 49.36 48.41 48.77 0.0M
2021-06-30 49.36 49.60 48.70 48.92 0.0M
2021-06-29 49.20 49.40 49.06 49.15 0.0M
2021-06-28 49.05 49.89 48.50 49.50 0.0M
2021-06-25 48.80 49.20 48.25 48.73 0.0M
2021-06-24 48.55 49.30 48.55 48.75 0.0M
2021-06-23 48.35 48.78 48.17 48.36 0.0M
2021-06-22 49.18 49.72 49.18 49.59 0.0M
2021-06-21 49.83 49.84 49.16 49.80 0.0M
2021-06-18 49.71 50.02 49.30 49.50 0.0M
2021-06-17 48.47 49.80 48.26 49.80 0.0M
2021-06-16 47.59 48.10 47.27 47.80 0.0M
2021-06-15 48.91 49.47 48.50 48.50 0.0M
2021-06-14 49.17 49.44 48.55 49.36 0.0M
2021-06-11 50.58 51.10 50.46 50.70 0.0M
2021-06-10 50.40 50.72 49.85 50.52 0.0M
2021-06-09 50.50 50.80 49.20 50.68 0.0M
2021-06-08 51.20 51.60 50.40 50.80 0.0M
2021-06-07 51.48 51.80 50.60 51.80 0.0M
2021-06-04 50.88 51.30 49.80 50.98 0.0M
2021-06-03 50.78 50.82 49.60 50.30 0.0M
2021-06-02 50.60 50.66 50.14 50.14 0.0M
2021-06-01 50.00 50.24 49.30 50.10 0.0M
2021-05-31 50.74 50.94 50.38 50.38 0.0M
2021-05-28 50.48 51.18 50.40 50.78 0.0M
2021-05-27 50.30 50.48 49.85 50.10 0.0M
2021-05-26 50.20 50.76 50.10 50.76 0.0M
2021-05-25 50.02 50.02 49.20 49.80 0.0M
2021-05-24 48.60 49.01 48.22 49.01 0.0M
2021-05-21 48.23 48.80 47.80 47.80 0.0M
2021-05-20 47.20 47.70 46.70 46.70 0.0M
2021-05-19 47.40 47.40 46.10 47.00 0.0M
2021-05-18 46.77 47.20 46.40 46.70 0.0M
2021-05-17 47.11 47.40 46.60 46.75 0.0M
2021-05-14 46.00 47.00 46.00 46.70 0.0M
2021-05-13 45.90 46.00 45.05 45.09 0.0M
2021-05-12 46.56 46.70 46.00 46.50 0.0M
2021-05-11 47.12 47.21 46.60 47.19 0.0M
2021-05-10 47.40 48.00 46.30 46.59 0.0M
2021-05-07 46.00 46.40 45.01 45.01 0.0M
2021-05-06 47.38 47.38 45.60 46.50 0.0M
2021-05-05 47.82 48.40 47.37 48.30 0.0M
2021-05-04 48.59 48.59 47.00 47.50 0.0M
2021-05-03 47.65 48.40 47.65 48.40 0.0M
2021-04-30 47.89 47.89 47.00 47.77 0.0M
2021-04-29 47.49 47.57 46.80 46.89 0.0M
2021-04-28 47.55 47.78 47.11 47.30 0.0M
2021-04-27 47.30 47.50 46.51 46.62 0.0M
2021-04-26 47.80 48.20 46.60 47.35 0.0M
2021-04-23 47.98 49.00 47.97 48.00 0.0M
2021-04-22 48.17 48.74 47.51 48.00 0.0M
2021-04-21 48.11 49.00 48.11 48.90 0.0M
2021-04-20 48.50 49.80 48.10 48.15 0.0M
2021-04-19 49.79 50.00 48.11 48.60 0.0M
2021-04-16 50.32 50.60 49.54 50.08 0.0M
2021-04-15 49.84 50.70 49.55 50.30 0.0M
2021-04-14 50.88 50.98 50.30 50.40 0.0M
2021-04-13 50.34 51.00 50.04 50.56 0.0M
2021-04-12 49.83 50.26 49.37 49.90 0.0M
2021-04-09 50.04 50.04 49.35 49.89 0.0M
2021-04-08 49.55 50.50 49.50 49.90 0.0M
2021-04-07 49.40 49.80 48.60 49.20 0.0M
2021-04-06 48.81 49.38 48.74 49.33 0.0M
2021-04-01 48.27 49.20 48.27 49.20 0.0M
2021-03-31 48.20 49.00 47.70 48.40 0.0M
2021-03-30 50.00 50.00 48.50 49.20 0.0M
2021-03-29 50.30 50.99 49.05 49.51 0.0M
2021-03-26 49.77 49.97 49.40 49.40 0.0M
2021-03-25 48.56 48.56 48.00 48.50 0.0M
2021-03-24 48.90 49.50 48.70 49.20 0.0M
2021-03-23 49.61 50.20 49.32 50.00 0.0M
2021-03-22 49.00 49.40 48.55 49.10 0.0M
2021-03-19 48.40 48.75 47.95 48.70 0.0M
2021-03-18 48.78 48.79 48.00 48.11 0.0M
2021-03-17 49.03 49.08 48.40 49.00 0.0M
2021-03-16 48.62 50.00 48.62 49.80 0.0M
2021-03-15 47.40 48.20 46.80 48.05 0.0M
2021-03-12 47.01 47.06 46.25 46.50 0.0M
2021-03-11 46.19 47.20 46.03 46.50 0.0M
2021-03-10 46.25 47.00 45.81 46.00 0.0M
2021-03-09 45.75 47.10 45.51 47.00 0.0M
2021-03-08 47.00 47.30 45.61 46.50 0.0M
2021-03-05 48.06 49.50 46.80 48.50 0.0M
2021-03-04 47.50 48.40 46.50 47.00 0.0M
2021-03-03 49.27 49.74 47.01 48.50 0.0M
2021-03-02 50.70 51.99 50.10 50.30 0.0M
2021-03-01 51.50 51.99 50.90 51.30 0.0M
2021-02-26 50.07 51.50 50.00 51.50 0.0M
2021-02-25 52.82 53.20 51.50 52.20 0.0M
2021-02-24 51.62 52.03 51.34 51.61 0.0M
2021-02-23 52.01 52.38 49.49 51.70 0.0M
2021-02-22 53.47 53.59 52.01 52.01 0.0M
2021-02-19 53.19 53.84 53.15 53.84 0.0M
2021-02-18 53.95 54.39 52.60 53.30 0.0M
2021-02-17 54.26 54.50 53.00 54.10 0.0M
2021-02-16 52.94 54.00 52.39 53.50 0.0M
2021-02-15 52.30 52.30 52.01 52.30 0.0M
2021-02-12 51.90 52.66 51.75 52.65 0.0M
2021-02-11 50.69 51.49 50.43 51.12 0.0M
2021-02-10 50.90 51.40 50.06 50.73 0.0M
2021-02-09 49.60 50.04 48.60 49.00 0.0M
2021-02-08 50.09 51.09 50.01 51.09 0.0M
2021-02-05 50.40 50.63 49.95 50.10 0.0M
2021-02-04 49.09 49.65 48.60 49.22 0.0M
2021-02-03 49.59 50.99 49.24 49.62 0.0M
2021-02-02 49.55 50.30 49.37 50.10 0.0M
2021-02-01 50.00 52.00 49.00 51.50 0.0M
2021-01-29 48.30 49.00 47.51 48.00 0.0M
2021-01-28 48.76 51.00 48.01 49.80 0.0M
2021-01-27 49.86 50.10 48.50 48.50 0.0M
2021-01-26 49.66 50.07 49.21 49.31 0.0M
2021-01-25 49.42 51.00 49.42 50.35 0.0M
2021-01-22 51.05 51.33 50.56 50.94 0.0M
2021-01-21 51.40 51.40 49.60 50.10 0.0M
2021-01-20 51.37 52.10 51.37 51.96 0.0M
2021-01-19 52.51 52.84 52.19 52.26 0.0M
2021-01-18 52.47 52.85 52.09 52.83 0.0M
2021-01-15 52.35 52.44 51.77 52.18 0.0M
2021-01-14 52.21 52.40 51.83 52.33 0.0M
2021-01-13 51.78 52.71 51.78 52.27 0.0M
2021-01-12 52.69 52.90 52.29 52.90 0.0M
2021-01-11 52.99 52.99 51.80 52.60 0.0M
2021-01-08 51.27 52.50 51.02 52.50 0.0M
2021-01-07 51.11 51.80 50.80 51.50 0.0M
2021-01-06 51.40 51.69 50.84 51.42 0.0M
2021-01-05 52.09 52.84 52.09 52.84 0.0M
2021-01-04 52.33 52.53 51.00 51.60 0.0M