Nabaltec

NTGG
🏛️ germany →
14.20
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 26.90 26.90 26.50 26.50 0.0M
2022-12-29 27.00 27.10 26.80 26.90 0.0M
2022-12-28 27.80 28.10 27.40 27.40 0.0M
2022-12-27 26.40 26.80 26.40 26.80 0.0M
2022-12-23 25.90 26.70 25.90 26.70 0.0M
2022-12-22 25.90 26.10 25.90 26.10 0.0M
2022-12-21 24.30 26.10 24.30 26.10 0.0M
2022-12-20 24.20 24.80 24.20 24.80 0.0M
2022-12-19 23.90 24.60 23.90 24.60 0.0M
2022-12-16 23.90 24.50 23.90 24.40 0.0M
2022-12-15 24.10 24.50 24.10 24.50 0.0M
2022-12-14 23.90 24.50 23.90 24.40 0.0M
2022-12-13 24.00 24.50 24.00 24.50 0.0M
2022-12-12 23.90 24.30 23.90 24.30 0.0M
2022-12-09 23.70 24.10 23.70 24.00 0.0M
2022-12-08 23.90 24.20 23.90 24.00 0.0M
2022-12-07 24.40 24.40 23.90 23.90 0.0M
2022-12-06 24.40 24.50 24.40 24.40 0.0M
2022-12-05 24.10 24.30 24.10 24.30 0.0M
2022-12-02 24.50 24.50 24.10 24.10 0.0M
2022-12-01 24.30 24.80 24.30 24.80 0.0M
2022-11-30 23.90 24.40 23.90 24.00 0.0M
2022-11-29 24.00 24.30 23.80 24.30 0.0M
2022-11-28 24.20 24.80 23.80 23.80 0.0M
2022-11-25 24.40 24.80 24.40 24.70 0.0M
2022-11-24 21.50 24.50 21.50 24.30 0.0M
2022-11-23 21.70 22.00 21.70 22.00 0.0M
2022-11-22 21.40 22.00 21.30 22.00 0.0M
2022-11-21 20.80 21.60 20.80 21.40 0.0M
2022-11-18 20.40 21.20 20.40 21.20 0.0M
2022-11-17 19.95 20.50 19.95 20.50 0.0M
2022-11-16 19.75 20.10 19.75 20.00 0.0M
2022-11-15 19.65 20.60 19.65 20.60 0.0M
2022-11-14 19.85 20.10 19.80 19.90 0.0M
2022-11-11 20.30 20.60 20.00 20.00 0.0M
2022-11-10 19.90 20.00 19.90 19.95 0.0M
2022-11-09 19.90 20.10 19.90 20.10 0.0M
2022-11-08 19.80 20.10 19.80 20.10 0.0M
2022-11-07 20.00 20.20 20.00 20.20 0.0M
2022-11-04 19.65 20.10 19.65 20.10 0.0M
2022-11-03 20.10 20.10 20.00 20.00 0.0M
2022-11-02 19.55 20.30 19.55 20.30 0.0M
2022-11-01 19.45 20.10 19.45 20.10 0.0M
2022-10-31 19.25 19.80 19.25 19.80 0.0M
2022-10-28 19.55 19.95 19.55 19.90 0.0M
2022-10-27 19.80 20.60 19.65 19.65 0.0M
2022-10-26 20.20 20.70 20.20 20.70 0.0M
2022-10-25 19.80 20.40 19.80 20.40 0.0M
2022-10-24 19.75 20.00 19.75 20.00 0.0M
2022-10-21 19.75 20.10 19.75 20.10 0.0M
2022-10-20 19.55 20.30 19.55 20.30 0.0M
2022-10-19 20.00 20.50 20.00 20.20 0.0M
2022-10-18 20.10 21.00 20.10 20.50 0.0M
2022-10-17 20.40 20.70 20.40 20.70 0.0M
2022-10-14 19.85 20.60 19.85 20.60 0.0M
2022-10-13 19.75 20.20 19.75 20.00 0.0M
2022-10-12 20.20 20.50 20.20 20.20 0.0M
2022-10-11 20.90 21.20 20.80 20.80 0.0M
2022-10-10 20.90 21.30 20.90 21.00 0.0M
2022-10-07 21.30 21.60 21.30 21.50 0.0M
2022-10-06 21.50 21.70 21.30 21.30 0.0M
2022-10-05 21.70 22.40 21.60 22.40 0.0M
2022-10-04 21.00 21.60 21.00 21.60 0.0M
2022-10-03 21.00 21.30 20.80 20.80 0.0M
2022-09-30 21.10 21.40 21.10 21.30 0.0M
2022-09-29 21.60 21.90 21.30 21.30 0.0M
2022-09-28 22.20 22.60 22.10 22.10 0.0M
2022-09-27 22.50 22.90 22.50 22.90 0.0M
2022-09-26 22.00 22.80 22.00 22.80 0.0M
2022-09-23 22.40 22.60 22.40 22.50 0.0M
2022-09-22 22.40 22.60 22.40 22.60 0.0M
2022-09-21 22.10 22.60 22.10 22.60 0.0M
2022-09-20 22.10 22.60 22.10 22.50 0.0M
2022-09-19 22.10 22.60 22.10 22.60 0.0M
2022-09-16 23.50 23.80 22.80 22.80 0.0M
2022-09-15 23.70 24.10 23.70 24.10 0.0M
2022-09-14 24.10 24.10 24.10 24.10 0.0M
2022-09-13 24.00 24.30 24.00 24.30 0.0M
2022-09-12 24.30 24.30 23.90 24.30 0.0M
2022-09-09 24.30 24.30 24.10 24.10 0.0M
2022-09-08 24.70 24.80 23.90 24.40 0.0M
2022-09-07 24.40 24.80 24.40 24.80 0.0M
2022-09-06 24.40 24.60 23.90 24.60 0.0M
2022-09-05 25.70 25.70 24.30 24.40 0.0M
2022-09-02 26.10 26.10 25.60 25.60 0.0M
2022-09-01 26.70 27.10 26.10 26.10 0.0M
2022-08-31 27.10 27.50 27.10 27.20 0.0M
2022-08-30 27.60 27.80 27.60 27.70 0.0M
2022-08-29 28.80 28.80 28.10 28.10 0.0M
2022-08-26 29.10 29.70 29.10 29.20 0.0M
2022-08-25 26.90 29.70 26.90 29.70 0.0M
2022-08-24 27.30 27.80 27.30 27.50 0.0M
2022-08-23 26.70 27.60 26.70 27.60 0.0M
2022-08-22 26.90 27.20 26.90 27.20 0.0M
2022-08-19 26.60 27.20 26.60 27.20 0.0M
2022-08-18 26.50 27.10 26.50 27.10 0.0M
2022-08-17 26.20 27.20 26.20 27.20 0.0M
2022-08-16 25.80 26.70 25.80 26.70 0.0M
2022-08-15 25.00 26.40 25.00 26.40 0.0M
2022-08-12 25.30 25.60 25.30 25.50 0.0M
2022-08-11 25.20 25.60 25.20 25.60 0.0M
2022-08-10 25.00 25.80 25.00 25.80 0.0M
2022-08-09 25.40 25.50 25.40 25.40 0.0M
2022-08-08 25.20 25.50 25.20 25.50 0.0M
2022-08-05 24.80 25.20 24.80 25.20 0.0M
2022-08-04 24.10 25.10 24.10 25.10 0.0M
2022-08-03 24.20 24.50 24.20 24.50 0.0M
2022-08-02 24.30 24.80 24.30 24.80 0.0M
2022-08-01 24.50 24.80 24.50 24.80 0.0M
2022-07-29 25.00 25.30 25.00 25.10 0.0M
2022-07-28 25.50 25.80 25.50 25.50 0.0M
2022-07-27 25.40 25.80 25.40 25.80 0.0M
2022-07-26 26.00 26.30 26.00 26.00 0.0M
2022-07-25 26.30 27.00 26.30 27.00 0.0M
2022-07-22 25.10 26.90 25.10 26.90 0.0M
2022-07-21 24.80 25.50 24.80 25.50 0.0M
2022-07-20 24.10 25.00 24.10 25.00 0.0M
2022-07-19 24.10 24.80 24.10 24.80 0.0M
2022-07-18 23.10 24.40 23.10 24.40 0.0M
2022-07-15 23.40 23.80 23.00 23.00 0.0M
2022-07-14 23.80 24.20 23.80 23.90 0.0M
2022-07-13 24.00 24.00 23.90 24.00 0.0M
2022-07-12 24.00 24.10 24.00 24.10 0.0M
2022-07-11 23.90 24.00 23.90 24.00 0.0M
2022-07-08 23.30 23.90 23.30 23.90 0.0M
2022-07-07 23.70 24.00 23.40 23.40 0.0M
2022-07-06 24.70 24.70 24.20 24.20 0.0M
2022-07-05 24.60 25.40 24.60 25.20 0.0M
2022-07-04 25.30 25.60 25.10 25.10 0.0M
2022-07-01 24.10 25.50 24.10 25.50 0.0M
2022-06-30 26.40 26.60 24.90 24.90 0.0M
2022-06-29 26.80 26.80 26.80 26.80 0.0M
2022-06-28 26.80 27.00 26.80 27.00 0.0M
2022-06-27 26.70 27.50 26.70 27.50 0.0M
2022-06-24 26.60 27.00 26.60 27.00 0.0M
2022-06-23 26.70 27.20 26.70 27.00 0.0M
2022-06-22 27.10 27.80 27.10 27.20 0.0M
2022-06-21 27.90 27.90 27.30 27.30 0.0M
2022-06-20 28.10 28.50 28.10 28.20 0.0M
2022-06-17 28.30 28.80 28.30 28.70 0.0M
2022-06-16 28.60 29.30 28.60 29.30 0.0M
2022-06-15 27.90 28.90 27.90 28.90 0.0M
2022-06-14 27.90 28.50 27.90 28.50 0.0M
2022-06-13 29.50 29.50 28.50 28.50 0.0M
2022-06-10 29.90 30.30 29.90 30.30 0.0M
2022-06-09 29.40 30.20 29.40 30.10 0.0M
2022-06-08 28.40 29.90 28.40 29.90 0.0M
2022-06-07 28.30 28.70 28.00 28.70 0.0M
2022-06-06 28.70 28.70 28.30 28.50 0.0M
2022-06-03 28.30 28.70 28.30 28.70 0.0M
2022-06-02 27.70 28.60 27.70 28.60 0.0M
2022-06-01 27.10 28.10 27.10 28.10 0.0M
2022-05-31 27.30 27.80 26.80 27.80 0.0M
2022-05-30 27.10 27.60 27.10 27.60 0.0M
2022-05-27 26.40 27.40 26.40 27.40 0.0M
2022-05-26 26.70 26.90 26.70 26.90 0.0M
2022-05-25 26.30 26.90 26.30 26.90 0.0M
2022-05-24 27.20 27.60 27.00 27.00 0.0M
2022-05-23 27.10 27.60 27.10 27.40 0.0M
2022-05-20 26.30 27.30 26.30 27.30 0.0M
2022-05-19 26.80 27.20 26.80 26.80 0.0M
2022-05-18 27.50 28.00 27.20 27.20 0.0M
2022-05-17 27.40 28.30 27.40 27.80 0.0M
2022-05-16 28.60 29.00 28.00 28.00 0.0M
2022-05-13 28.50 28.80 28.50 28.80 0.0M
2022-05-12 27.50 28.70 27.50 28.60 0.0M
2022-05-11 27.20 28.10 27.20 28.10 0.0M
2022-05-10 28.50 29.00 27.70 27.70 0.0M
2022-05-09 29.80 30.10 29.60 29.60 0.0M
2022-05-06 29.10 30.10 29.10 30.10 0.0M
2022-05-05 29.80 30.10 29.80 30.10 0.0M
2022-05-04 29.80 30.00 29.80 29.80 0.0M
2022-05-03 30.30 30.70 30.30 30.40 0.0M
2022-05-02 31.50 31.60 30.50 30.50 0.0M
2022-04-29 30.80 32.60 30.80 31.70 0.0M
2022-04-28 30.10 31.20 30.10 31.20 0.0M
2022-04-27 30.50 31.00 30.10 30.10 0.0M
2022-04-26 30.40 32.00 30.40 31.60 0.0M
2022-04-25 30.80 31.20 30.80 31.00 0.0M
2022-04-22 31.50 31.80 31.40 31.40 0.0M
2022-04-21 31.20 32.10 31.20 32.10 0.0M
2022-04-20 30.40 31.90 30.40 31.90 0.0M
2022-04-19 30.10 31.30 30.10 31.30 0.0M
2022-04-14 29.30 30.80 29.30 30.70 0.0M
2022-04-13 27.30 29.80 27.30 29.80 0.0M
2022-04-12 27.50 27.80 27.10 27.70 0.0M
2022-04-11 28.00 28.20 28.00 28.10 0.0M
2022-04-08 29.50 29.50 28.60 28.60 0.0M
2022-04-07 30.00 30.10 29.40 29.40 0.0M
2022-04-06 30.60 30.60 30.30 30.30 0.0M
2022-04-05 30.20 30.80 30.20 30.60 0.0M
2022-04-04 30.50 31.10 30.50 30.90 0.0M
2022-04-01 31.00 31.10 31.00 31.10 0.0M
2022-03-31 31.50 31.60 31.20 31.20 0.0M
2022-03-30 31.80 32.00 31.80 31.80 0.0M
2022-03-29 31.90 32.40 31.90 32.00 0.0M
2022-03-28 32.30 32.40 32.10 32.10 0.0M
2022-03-25 32.60 32.60 32.40 32.40 0.0M
2022-03-24 32.30 32.90 32.30 32.90 0.0M
2022-03-23 33.10 33.70 32.90 32.90 0.0M
2022-03-22 32.30 33.60 32.30 33.60 0.0M
2022-03-21 32.30 32.70 32.30 32.70 0.0M
2022-03-18 33.70 33.70 32.30 32.30 0.0M
2022-03-17 32.60 33.20 32.60 32.70 0.0M
2022-03-16 33.30 33.70 32.40 32.40 0.0M
2022-03-15 31.30 31.80 31.30 31.80 0.0M
2022-03-14 29.90 31.10 29.90 31.10 0.0M
2022-03-11 29.30 30.40 29.30 30.40 0.0M
2022-03-10 29.90 30.30 29.80 29.80 0.0M
2022-03-09 28.40 32.40 28.10 30.50 0.0M
2022-03-08 26.90 28.70 26.90 28.70 0.0M
2022-03-07 28.50 28.50 27.40 27.40 0.0M
2022-03-04 30.10 30.60 28.80 28.80 0.0M
2022-03-03 31.10 31.20 30.80 30.80 0.0M
2022-03-02 31.30 32.10 31.30 31.70 0.0M
2022-03-01 31.70 33.50 31.70 32.20 0.0M
2022-02-28 29.80 32.50 28.00 32.50 0.0M
2022-02-25 30.30 31.90 30.30 31.90 0.0M
2022-02-24 31.10 31.10 30.50 30.50 0.0M
2022-02-23 32.20 32.80 32.20 32.30 0.0M
2022-02-22 31.60 33.50 31.50 33.00 0.0M
2022-02-21 32.00 33.10 31.40 31.40 0.0M
2022-02-18 34.60 34.60 32.00 32.00 0.0M
2022-02-17 35.10 35.30 34.80 34.80 0.0M
2022-02-16 34.90 35.30 34.90 35.30 0.0M
2022-02-15 34.50 35.30 34.50 35.10 0.0M
2022-02-14 35.80 35.80 35.40 35.40 0.0M
2022-02-11 36.80 36.90 36.60 36.60 0.0M
2022-02-10 37.40 37.40 37.10 37.10 0.0M
2022-02-09 37.20 37.80 37.20 37.20 0.0M
2022-02-08 36.40 37.60 36.40 37.50 0.0M
2022-02-07 37.50 37.50 37.20 37.20 0.0M
2022-02-04 38.80 39.30 38.10 38.10 0.0M
2022-02-03 37.20 39.10 37.20 39.10 0.0M
2022-02-02 36.10 37.50 36.10 37.50 0.0M
2022-02-01 35.50 36.60 35.50 36.60 0.0M
2022-01-31 35.40 36.10 35.40 36.10 0.0M
2022-01-28 36.00 36.10 35.60 35.60 0.0M
2022-01-27 35.90 36.40 35.50 36.40 0.0M
2022-01-26 33.90 36.00 33.90 36.00 0.0M
2022-01-25 34.80 34.80 34.10 34.20 0.0M
2022-01-24 36.00 36.20 34.40 34.70 0.0M
2022-01-21 35.90 36.50 35.90 36.50 0.0M
2022-01-20 36.50 36.90 36.50 36.50 0.0M
2022-01-19 35.30 36.30 35.30 36.30 0.0M
2022-01-18 36.50 36.90 35.30 35.30 0.0M
2022-01-17 36.70 37.20 36.70 37.00 0.0M
2022-01-14 36.40 37.40 36.40 37.10 0.0M
2022-01-13 36.40 36.90 36.40 36.70 0.0M
2022-01-12 35.60 37.10 35.60 37.10 0.0M
2022-01-11 35.90 36.40 35.90 36.20 0.0M
2022-01-10 35.40 36.50 35.40 36.50 0.0M
2022-01-07 35.20 36.10 35.20 36.00 0.0M
2022-01-06 35.50 35.80 35.50 35.50 0.0M
2022-01-05 36.00 36.20 35.70 35.70 0.0M
2022-01-04 34.70 35.90 34.70 35.90 0.0M
2022-01-03 34.50 35.80 34.50 35.30 0.0M