Northern Data

NB2
🏛️ germany →
17.50
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 5.81 6.30 5.80 6.05 0.1M
2022-12-29 5.92 5.92 5.63 5.75 0.1M
2022-12-28 5.74 6.17 5.56 6.01 0.1M
2022-12-27 6.08 6.31 5.74 5.78 0.0M
2022-12-23 6.08 6.50 5.96 6.00 0.0M
2022-12-22 6.00 6.67 6.00 6.12 0.1M
2022-12-21 6.06 6.15 5.98 6.06 0.0M
2022-12-20 5.94 6.16 5.85 6.01 0.0M
2022-12-19 6.08 6.08 5.65 6.02 0.0M
2022-12-16 6.68 6.68 5.71 6.09 0.1M
2022-12-15 6.69 6.87 6.44 6.65 0.0M
2022-12-14 7.14 7.14 6.60 6.60 0.0M
2022-12-13 6.60 7.64 6.60 7.08 0.0M
2022-12-12 6.64 7.00 6.27 6.60 0.1M
2022-12-09 6.65 6.70 6.51 6.51 0.0M
2022-12-08 6.71 6.82 6.50 6.70 0.0M
2022-12-07 6.88 7.21 6.74 6.77 0.0M
2022-12-06 7.50 7.50 6.75 6.97 0.1M
2022-12-05 8.25 8.25 7.40 7.45 0.0M
2022-12-02 7.90 8.66 7.90 8.16 0.0M
2022-12-01 7.60 8.45 7.60 7.99 0.0M
2022-11-30 8.01 8.09 7.44 7.44 0.1M
2022-11-29 7.95 8.06 7.86 7.91 0.0M
2022-11-28 8.19 8.19 7.95 8.00 0.0M
2022-11-25 8.81 8.87 8.11 8.20 0.0M
2022-11-24 8.12 9.12 8.05 8.90 0.0M
2022-11-23 8.05 8.22 8.00 8.12 0.0M
2022-11-22 8.15 8.64 7.91 8.10 0.0M
2022-11-21 8.84 8.88 8.24 8.24 0.0M
2022-11-18 8.52 9.01 8.52 8.75 0.0M
2022-11-17 8.64 8.72 8.56 8.61 0.0M
2022-11-16 9.39 9.39 8.63 8.73 0.1M
2022-11-15 9.39 9.50 9.14 9.47 0.0M
2022-11-14 9.06 9.47 9.06 9.30 0.0M
2022-11-11 8.45 9.15 8.45 9.03 0.1M
2022-11-10 7.38 8.49 7.20 8.44 0.1M
2022-11-09 7.52 7.58 7.41 7.53 0.0M
2022-11-08 7.80 8.14 7.63 7.63 0.0M
2022-11-07 7.40 7.91 7.39 7.84 0.1M
2022-11-04 7.34 7.70 7.22 7.38 0.1M
2022-11-03 7.55 7.60 7.06 7.27 0.0M
2022-11-02 7.91 8.14 7.54 7.63 0.0M
2022-11-01 7.61 7.92 7.61 7.80 0.0M
2022-10-31 7.71 7.71 7.43 7.51 0.0M
2022-10-28 7.80 8.25 7.65 7.71 0.1M
2022-10-27 8.60 8.60 7.90 7.91 0.0M
2022-10-26 8.23 9.51 8.21 8.75 0.1M
2022-10-25 7.90 8.39 7.90 8.20 0.0M
2022-10-24 7.93 8.12 7.54 7.80 0.0M
2022-10-21 8.50 8.50 7.71 7.82 0.0M
2022-10-20 7.82 8.65 7.82 8.42 0.1M
2022-10-19 9.60 9.60 7.64 7.74 0.1M
2022-10-18 10.30 10.85 9.62 9.62 0.1M
2022-10-17 9.81 10.33 9.61 10.17 0.0M
2022-10-14 10.22 10.74 9.80 9.94 0.1M
2022-10-13 9.86 10.50 9.49 10.18 0.1M
2022-10-12 9.74 10.36 9.69 9.80 0.0M
2022-10-11 10.18 10.32 9.51 9.65 0.0M
2022-10-10 11.01 11.21 10.26 10.33 0.0M
2022-10-07 11.15 12.00 11.00 11.01 0.1M
2022-10-06 11.22 11.74 11.13 11.28 0.0M
2022-10-05 11.65 12.26 10.92 11.00 0.0M
2022-10-04 11.40 12.35 11.24 11.76 0.0M
2022-10-03 12.61 12.61 10.94 11.25 0.0M
2022-09-30 10.90 12.69 10.71 12.51 0.1M
2022-09-29 11.00 11.23 10.10 10.83 0.1M
2022-09-28 11.85 11.85 10.84 10.88 0.1M
2022-09-27 12.20 12.81 11.88 11.96 0.1M
2022-09-26 11.42 12.23 11.33 11.88 0.1M
2022-09-23 11.21 11.89 10.94 11.39 0.1M
2022-09-22 12.77 13.31 11.19 11.21 0.0M
2022-09-21 13.00 13.19 12.54 12.78 0.0M
2022-09-20 14.05 14.20 12.76 13.04 0.1M
2022-09-19 15.27 15.34 14.10 14.20 0.1M
2022-09-16 15.06 16.30 15.00 16.30 0.1M
2022-09-15 15.19 15.56 14.73 15.20 0.0M
2022-09-14 15.68 16.44 14.90 15.33 0.0M
2022-09-13 16.91 17.01 15.48 15.57 0.0M
2022-09-12 17.74 17.88 16.64 16.70 0.0M
2022-09-09 17.85 18.50 17.55 17.79 0.1M
2022-09-08 16.85 18.48 16.75 17.68 0.1M
2022-09-07 17.12 17.58 16.31 16.45 0.1M
2022-09-06 18.00 18.50 17.32 17.49 0.0M
2022-09-05 18.80 18.90 17.51 18.02 0.0M
2022-09-02 20.12 20.84 19.34 19.69 0.0M
2022-09-01 22.70 22.70 19.70 19.80 0.0M
2022-08-31 22.74 23.48 22.38 23.14 0.1M
2022-08-30 23.04 23.72 22.04 22.94 0.1M
2022-08-29 22.28 22.28 21.20 21.78 0.0M
2022-08-26 23.16 23.16 22.22 22.50 0.0M
2022-08-25 23.60 23.66 22.60 23.26 0.1M
2022-08-24 21.58 24.36 20.80 23.30 0.2M
2022-08-23 21.32 21.76 21.10 21.50 0.1M
2022-08-22 21.08 21.58 21.00 21.44 0.0M
2022-08-19 21.46 21.68 21.18 21.28 0.0M
2022-08-18 22.18 22.36 21.02 21.88 0.0M
2022-08-17 22.84 23.18 22.28 22.30 0.0M
2022-08-16 23.58 23.60 22.00 22.66 0.0M
2022-08-15 24.72 25.08 23.72 23.78 0.1M
2022-08-12 23.02 23.80 22.92 23.30 0.0M
2022-08-11 23.24 23.52 22.58 23.00 0.0M
2022-08-10 21.74 23.20 21.50 23.16 0.0M
2022-08-09 23.20 23.20 21.80 21.92 0.0M
2022-08-08 22.70 23.60 22.64 23.22 0.1M
2022-08-05 23.60 24.00 22.40 22.50 0.0M
2022-08-04 23.82 25.02 23.40 23.40 0.0M
2022-08-03 23.50 24.52 23.50 23.60 0.0M
2022-08-02 24.22 24.64 22.72 23.30 0.0M
2022-08-01 24.10 24.72 24.08 24.20 0.0M
2022-07-29 25.52 25.72 23.02 23.82 0.1M
2022-07-28 23.50 25.76 23.50 25.40 0.0M
2022-07-27 22.20 23.58 22.20 23.38 0.0M
2022-07-26 22.90 22.90 21.92 22.00 0.0M
2022-07-25 23.36 23.64 22.76 22.84 0.0M
2022-07-22 23.34 24.32 22.74 23.30 0.0M
2022-07-21 22.90 23.74 22.64 23.14 0.0M
2022-07-20 22.12 23.52 22.12 23.08 0.1M
2022-07-19 20.14 22.50 20.14 22.28 0.0M
2022-07-18 21.72 21.96 19.75 20.02 0.0M
2022-07-15 19.37 21.06 19.33 21.06 0.0M
2022-07-14 19.61 20.28 18.56 19.00 0.0M
2022-07-13 21.70 21.80 19.38 19.56 0.0M
2022-07-12 21.22 22.26 20.90 21.80 0.0M
2022-07-11 21.52 21.80 20.70 21.40 0.0M
2022-07-08 20.50 22.16 20.50 22.00 0.0M
2022-07-07 21.94 22.00 19.25 20.50 0.0M
2022-07-06 20.46 22.42 20.46 22.04 0.0M
2022-07-05 20.42 22.00 19.51 20.22 0.0M
2022-07-04 21.34 21.62 20.24 20.24 0.0M
2022-07-01 21.70 22.80 21.38 21.44 0.0M
2022-06-30 22.18 22.60 20.42 21.70 0.1M
2022-06-29 24.60 24.60 22.76 22.90 0.0M
2022-06-28 24.82 25.66 24.22 24.80 0.0M
2022-06-27 25.90 26.76 24.70 24.86 0.0M
2022-06-24 25.08 26.56 25.08 25.48 0.0M
2022-06-23 24.98 25.50 24.08 25.28 0.1M
2022-06-22 25.60 25.60 23.72 24.78 0.0M
2022-06-21 25.94 26.32 25.30 25.74 0.0M
2022-06-20 24.70 26.62 24.70 26.14 0.0M
2022-06-17 25.80 26.10 24.14 24.44 0.1M
2022-06-16 26.16 26.78 25.76 26.00 0.0M
2022-06-15 24.22 27.10 23.80 26.24 0.1M
2022-06-14 25.34 25.74 24.00 24.28 0.1M
2022-06-13 28.68 28.96 24.88 25.26 0.1M
2022-06-10 30.64 30.98 29.12 29.36 0.1M
2022-06-09 32.02 32.40 30.60 30.88 0.0M
2022-06-08 32.02 33.10 31.72 32.08 0.0M
2022-06-07 33.52 33.56 29.50 32.30 0.0M
2022-06-06 31.22 33.96 31.22 33.56 0.0M
2022-06-03 32.10 32.84 31.02 31.10 0.0M
2022-06-02 33.00 33.04 31.44 32.16 0.0M
2022-06-01 34.70 34.70 32.76 32.76 0.0M
2022-05-31 34.98 35.00 33.60 34.42 0.0M
2022-05-30 34.02 35.72 33.78 34.82 0.0M
2022-05-27 30.50 34.00 30.44 34.00 0.0M
2022-05-26 30.00 30.80 29.80 30.28 0.0M
2022-05-25 31.76 31.76 30.20 31.10 0.0M
2022-05-24 33.06 33.20 31.40 31.90 0.0M
2022-05-23 33.84 35.00 33.00 33.20 0.0M
2022-05-20 32.84 34.86 32.60 33.52 0.0M
2022-05-19 31.98 33.56 30.56 33.22 0.0M
2022-05-18 33.38 34.00 32.30 32.30 0.0M
2022-05-17 35.14 35.32 33.40 33.40 0.0M
2022-05-16 33.00 35.34 32.78 34.80 0.0M
2022-05-13 34.80 35.94 33.50 33.56 0.1M
2022-05-12 35.00 35.00 30.14 33.50 0.1M
2022-05-11 35.78 37.64 35.02 36.72 0.0M
2022-05-10 37.14 38.40 35.22 35.46 0.0M
2022-05-09 41.76 42.06 36.78 36.78 0.1M
2022-05-06 44.04 45.02 41.72 42.02 0.0M
2022-05-05 46.32 48.00 43.90 44.90 0.0M
2022-05-04 46.18 46.70 44.90 45.34 0.0M
2022-05-03 46.90 48.34 45.82 46.50 0.0M
2022-05-02 49.44 49.50 45.66 46.92 0.0M
2022-04-29 49.86 51.35 48.80 49.32 0.0M
2022-04-28 48.44 49.84 48.08 49.50 0.0M
2022-04-27 48.04 49.76 47.28 48.24 0.0M
2022-04-26 52.75 52.85 48.00 48.50 0.0M
2022-04-25 50.50 52.60 49.86 52.40 0.0M
2022-04-22 54.60 54.60 51.70 53.40 0.0M
2022-04-21 54.60 56.90 54.20 54.60 0.0M
2022-04-20 53.35 55.15 52.90 54.50 0.0M
2022-04-19 53.50 54.55 51.50 53.70 0.0M
2022-04-14 52.70 57.30 52.00 53.20 0.0M
2022-04-13 53.25 53.50 50.50 52.35 0.0M
2022-04-12 52.75 54.25 52.55 53.00 0.0M
2022-04-11 56.25 56.40 52.65 52.80 0.0M
2022-04-08 55.50 57.10 54.25 56.50 0.0M
2022-04-07 54.80 57.30 54.40 54.60 0.0M
2022-04-06 56.00 57.70 52.50 55.10 0.0M
2022-04-05 58.90 59.45 54.10 54.50 0.0M
2022-04-04 59.60 63.90 58.50 59.30 0.1M
2022-04-01 57.75 60.20 57.25 59.20 0.0M
2022-03-31 58.10 58.50 56.80 57.90 0.0M
2022-03-30 57.60 58.50 56.60 58.00 0.0M
2022-03-29 58.00 58.20 55.90 57.70 0.0M
2022-03-28 52.20 58.40 52.20 57.20 0.1M
2022-03-25 57.10 58.70 50.00 51.50 0.1M
2022-03-24 48.00 52.90 47.65 52.90 0.0M
2022-03-23 48.70 49.10 46.15 47.65 0.0M
2022-03-22 47.40 48.90 46.70 48.60 0.0M
2022-03-21 48.00 48.25 46.10 47.55 0.0M
2022-03-18 46.80 48.55 45.65 47.65 0.1M
2022-03-17 48.45 49.20 43.70 46.45 0.1M
2022-03-16 41.50 49.75 41.15 48.20 0.1M
2022-03-15 42.00 42.10 39.75 41.05 0.0M
2022-03-14 42.45 43.65 40.25 42.70 0.1M
2022-03-11 43.45 45.70 42.25 43.20 0.0M
2022-03-10 43.05 44.30 39.00 43.45 0.1M
2022-03-09 44.05 46.00 41.40 44.25 0.1M
2022-03-08 40.05 43.00 38.10 40.35 0.1M
2022-03-07 43.50 45.05 38.90 39.75 0.1M
2022-03-04 47.05 50.60 43.40 44.30 0.1M
2022-03-03 51.80 54.10 48.00 48.75 0.0M
2022-03-02 50.20 53.20 49.15 53.00 0.0M
2022-03-01 52.60 52.60 48.75 49.90 0.0M
2022-02-28 53.10 54.20 49.65 52.70 0.0M
2022-02-25 55.50 57.90 54.00 54.50 0.0M
2022-02-24 52.10 56.00 50.00 56.00 0.0M
2022-02-23 57.00 58.30 53.60 54.00 0.0M
2022-02-22 51.90 57.40 51.90 56.90 0.0M
2022-02-21 55.40 55.40 48.65 54.20 0.1M
2022-02-18 56.00 56.50 54.70 55.10 0.0M
2022-02-17 59.20 59.40 55.50 56.00 0.0M
2022-02-16 59.70 60.40 58.40 58.70 0.0M
2022-02-15 57.10 60.50 57.10 59.00 0.0M
2022-02-14 57.40 58.00 54.10 57.00 0.0M
2022-02-11 58.00 59.10 55.60 57.80 0.0M
2022-02-10 62.40 62.40 58.00 58.40 0.0M
2022-02-09 58.40 62.50 58.40 62.00 0.0M
2022-02-08 61.80 61.80 56.00 58.00 0.0M
2022-02-07 56.60 61.50 56.50 59.10 0.0M
2022-02-04 54.90 56.50 52.90 55.20 0.0M
2022-02-03 57.20 57.20 53.30 53.90 0.0M
2022-02-02 59.00 60.00 56.60 57.60 0.0M
2022-02-01 57.40 60.60 57.40 59.00 0.0M
2022-01-31 57.40 58.00 55.00 57.10 0.0M
2022-01-28 56.40 57.50 54.50 57.50 0.0M
2022-01-27 57.30 59.30 56.00 56.30 0.0M
2022-01-26 59.40 61.20 57.30 58.30 0.0M
2022-01-25 56.90 60.90 56.40 58.30 0.0M
2022-01-24 61.50 61.90 54.00 54.60 0.0M
2022-01-21 67.20 68.50 60.50 61.90 0.0M
2022-01-20 66.90 71.90 66.50 69.70 0.0M
2022-01-19 69.10 70.30 66.00 66.60 0.0M
2022-01-18 70.30 72.10 67.60 69.70 0.0M
2022-01-17 73.90 73.90 70.70 70.70 0.0M
2022-01-14 74.80 74.80 72.10 73.70 0.0M
2022-01-13 76.90 76.90 74.00 74.60 0.0M
2022-01-12 79.20 79.30 73.30 76.50 0.0M
2022-01-11 66.10 79.20 66.00 79.20 0.1M
2022-01-10 67.60 67.60 61.70 64.80 0.1M
2022-01-07 68.10 70.80 66.00 67.20 0.0M
2022-01-06 73.60 73.60 67.10 68.90 0.0M
2022-01-05 73.50 78.90 73.30 74.00 0.0M
2022-01-04 77.70 78.40 70.80 72.10 0.0M
2022-01-03 78.10 80.70 76.80 77.20 0.0M