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
2023-12-29 25.75 26.30 24.90 26.30 0.0M
2023-12-28 26.00 26.30 24.80 25.45 0.0M
2023-12-27 25.05 26.20 24.90 25.90 0.0M
2023-12-22 25.05 25.75 24.65 24.95 0.0M
2023-12-21 24.40 25.80 24.00 24.90 0.0M
2023-12-20 25.00 25.90 24.00 25.30 0.1M
2023-12-19 23.55 25.55 23.55 24.80 0.1M
2023-12-18 24.05 24.35 23.00 23.50 0.1M
2023-12-15 25.70 26.20 23.70 23.80 0.1M
2023-12-14 26.40 27.35 25.20 26.05 0.1M
2023-12-13 26.00 26.80 24.95 25.25 0.0M
2023-12-12 27.10 27.20 25.75 26.10 0.0M
2023-12-11 27.70 28.25 26.65 26.65 0.1M
2023-12-08 27.20 29.40 27.20 28.50 0.1M
2023-12-07 26.25 27.70 25.60 27.30 0.1M
2023-12-06 25.60 26.70 25.60 26.20 0.1M
2023-12-05 25.35 26.05 24.50 25.75 0.1M
2023-12-04 24.75 26.00 24.50 25.40 0.1M
2023-12-01 24.80 24.80 23.80 24.30 0.0M
2023-11-30 25.05 25.25 24.25 24.50 0.1M
2023-11-29 24.95 26.80 24.75 25.00 0.1M
2023-11-28 23.40 25.00 23.40 24.75 0.0M
2023-11-27 23.40 24.45 22.85 23.15 0.0M
2023-11-24 22.95 23.60 22.35 23.30 0.0M
2023-11-23 22.20 23.30 22.20 23.00 0.1M
2023-11-22 21.60 23.00 21.30 22.35 0.0M
2023-11-21 23.40 23.45 20.90 21.25 0.1M
2023-11-20 24.00 25.00 23.50 23.50 0.0M
2023-11-17 22.95 23.75 22.40 23.60 0.0M
2023-11-16 24.60 25.40 22.90 23.10 0.0M
2023-11-15 23.45 24.15 23.10 23.65 0.1M
2023-11-14 23.00 23.20 22.40 22.75 0.1M
2023-11-13 25.90 26.00 22.55 23.35 0.1M
2023-11-10 25.80 26.10 24.65 25.00 0.1M
2023-11-09 26.85 27.95 25.60 27.00 0.1M
2023-11-08 28.00 28.30 26.60 26.95 0.0M
2023-11-07 30.05 30.35 27.45 27.50 0.1M
2023-11-06 29.75 30.85 29.15 29.60 0.1M
2023-11-03 29.00 29.95 28.05 29.30 0.0M
2023-11-02 29.00 30.75 28.40 29.65 0.1M
2023-11-01 27.80 28.60 26.60 28.45 0.0M
2023-10-31 28.30 28.60 27.50 27.80 0.0M
2023-10-30 28.20 29.20 28.00 28.05 0.0M
2023-10-27 26.00 28.75 25.50 28.10 0.1M
2023-10-26 24.35 27.20 23.60 26.25 0.1M
2023-10-25 26.00 26.00 24.05 24.95 0.0M
2023-10-24 24.80 26.50 24.70 25.40 0.1M
2023-10-23 24.50 24.90 23.60 23.90 0.0M
2023-10-20 24.00 24.95 23.00 24.00 0.0M
2023-10-19 23.25 24.65 22.60 24.00 0.0M
2023-10-18 23.80 23.80 22.50 23.15 0.0M
2023-10-17 24.00 24.50 22.70 24.00 0.0M
2023-10-16 24.55 25.40 24.15 24.35 0.1M
2023-10-13 24.90 25.65 24.15 24.20 0.0M
2023-10-12 25.00 26.50 24.50 24.60 0.1M
2023-10-11 25.45 26.65 24.15 25.35 0.1M
2023-10-10 25.60 25.75 24.65 25.40 0.0M
2023-10-09 23.80 26.25 23.80 24.40 0.1M
2023-10-06 22.90 24.30 22.90 24.30 0.0M
2023-10-05 22.40 23.55 22.00 23.05 0.0M
2023-10-04 23.50 23.55 21.80 22.20 0.0M
2023-10-03 23.80 23.90 22.85 23.85 0.0M
2023-10-02 23.40 24.00 23.00 23.95 0.1M
2023-09-29 24.00 24.25 23.20 23.20 0.1M
2023-09-28 24.00 25.00 22.80 24.15 0.1M
2023-09-27 22.50 24.90 22.40 23.75 0.2M
2023-09-26 21.45 22.65 21.40 22.00 0.0M
2023-09-25 21.00 21.80 20.15 21.70 0.1M
2023-09-22 23.30 23.30 20.90 20.90 0.0M
2023-09-21 21.70 23.80 20.65 23.00 0.1M
2023-09-20 24.05 25.25 22.10 22.30 0.1M
2023-09-19 21.95 24.25 21.90 24.15 0.1M
2023-09-18 21.85 22.60 21.00 22.50 0.0M
2023-09-15 20.85 22.80 20.40 22.80 0.1M
2023-09-14 19.94 20.60 19.20 20.45 0.1M
2023-09-13 20.15 20.50 19.62 19.64 0.0M
2023-09-12 19.28 20.70 19.00 20.35 0.1M
2023-09-11 18.48 19.30 18.48 18.94 0.0M
2023-09-08 18.16 18.64 17.76 18.30 0.0M
2023-09-07 19.06 19.06 17.80 17.90 0.0M
2023-09-06 17.70 19.10 17.66 18.60 0.1M
2023-09-05 16.86 18.04 16.84 17.90 0.1M
2023-09-04 15.80 17.20 15.76 16.90 0.0M
2023-09-01 16.88 16.88 15.98 16.20 0.0M
2023-08-31 16.56 17.40 16.56 16.70 0.1M
2023-08-30 17.02 17.24 16.10 16.46 0.0M
2023-08-29 16.12 17.12 15.72 17.00 0.1M
2023-08-28 15.16 16.76 15.16 16.02 0.0M
2023-08-25 15.54 15.88 15.18 15.30 0.0M
2023-08-24 15.46 16.62 15.42 15.52 0.1M
2023-08-23 15.42 15.70 14.92 15.12 0.0M
2023-08-22 14.90 16.20 14.84 15.00 0.1M
2023-08-21 15.56 15.58 14.70 14.76 0.2M
2023-08-18 15.52 15.82 15.08 15.66 0.1M
2023-08-17 16.22 16.78 16.12 16.32 0.0M
2023-08-16 16.78 17.18 15.84 16.80 0.1M
2023-08-15 17.52 17.56 16.52 16.80 0.1M
2023-08-14 17.92 18.24 17.22 17.70 0.1M
2023-08-11 18.56 19.44 17.78 17.90 0.1M
2023-08-10 18.02 19.04 18.00 18.50 0.0M
2023-08-09 18.00 18.66 17.70 18.10 0.1M
2023-08-08 17.70 18.40 17.20 17.98 0.0M
2023-08-07 17.22 18.18 17.02 17.60 0.1M
2023-08-04 18.72 18.98 17.34 17.50 0.1M
2023-08-03 18.58 19.22 18.30 18.80 0.0M
2023-08-02 18.58 19.64 18.40 18.60 0.1M
2023-08-01 19.68 20.20 18.52 18.70 0.1M
2023-07-31 19.40 19.70 18.70 19.70 0.0M
2023-07-28 19.32 19.40 18.64 19.02 0.0M
2023-07-27 19.10 20.20 19.02 19.52 0.0M
2023-07-26 19.68 20.05 18.94 19.02 0.1M
2023-07-25 20.65 20.65 19.80 19.80 0.1M
2023-07-24 20.10 21.05 19.84 19.98 0.1M
2023-07-21 20.60 21.65 19.50 20.00 0.1M
2023-07-20 22.95 23.40 20.65 20.80 0.1M
2023-07-19 24.40 25.50 22.85 22.85 0.1M
2023-07-18 26.60 26.70 24.40 24.50 0.0M
2023-07-17 26.70 27.30 25.95 26.75 0.0M
2023-07-14 28.05 28.35 25.00 26.50 0.1M
2023-07-13 26.40 28.75 25.60 27.60 0.1M
2023-07-12 23.90 26.75 23.70 25.50 0.1M
2023-07-11 21.80 24.80 21.25 23.80 0.1M
2023-07-10 21.90 22.50 21.90 22.00 0.0M
2023-07-07 22.80 22.90 21.40 22.00 0.0M
2023-07-06 21.80 23.40 21.60 23.00 0.1M
2023-07-05 22.80 22.80 21.55 21.80 0.0M
2023-07-04 23.60 24.50 22.35 22.55 0.0M
2023-07-03 22.95 23.60 21.70 23.20 0.1M
2023-06-30 21.40 23.20 21.40 22.50 0.1M
2023-06-29 20.35 22.00 20.35 21.35 0.0M
2023-06-28 19.76 20.95 19.76 20.40 0.0M
2023-06-27 20.40 20.60 19.30 19.82 0.0M
2023-06-26 19.50 20.65 19.26 20.20 0.0M
2023-06-23 20.45 20.65 19.80 20.00 0.0M
2023-06-22 19.98 21.10 19.70 20.65 0.1M
2023-06-21 19.50 20.65 19.24 20.00 0.1M
2023-06-20 18.30 19.50 18.08 18.60 0.0M
2023-06-19 18.16 18.80 17.82 18.50 0.1M
2023-06-16 18.70 18.92 17.28 17.44 0.2M
2023-06-15 20.20 20.20 17.92 18.70 0.1M
2023-06-14 20.25 20.45 19.90 20.40 0.0M
2023-06-13 21.00 21.00 20.00 20.30 0.0M
2023-06-12 19.76 20.75 19.20 20.15 0.0M
2023-06-09 19.80 19.80 18.94 19.40 0.0M
2023-06-08 19.60 19.80 17.90 19.32 0.1M
2023-06-07 19.10 20.00 18.12 19.74 0.0M
2023-06-06 19.48 19.98 19.04 19.28 0.0M
2023-06-05 19.48 19.82 19.24 19.80 0.0M
2023-06-02 19.80 20.45 19.32 19.50 0.0M
2023-06-01 18.66 19.50 17.98 19.50 0.0M
2023-05-31 17.98 18.84 17.80 18.70 0.3M
2023-05-30 19.40 20.00 18.34 18.74 0.0M
2023-05-29 18.02 19.96 17.64 19.64 0.0M
2023-05-26 17.98 18.40 16.76 18.22 0.1M
2023-05-25 14.72 19.12 14.72 18.50 0.1M
2023-05-24 15.00 15.14 14.42 14.50 0.0M
2023-05-23 15.50 15.84 14.86 15.18 0.0M
2023-05-22 14.92 15.72 14.56 15.14 0.0M
2023-05-19 15.42 15.86 14.86 15.26 0.0M
2023-05-18 15.26 15.86 15.12 15.66 0.0M
2023-05-17 15.22 15.48 14.72 14.96 0.0M
2023-05-16 15.30 15.42 14.94 15.20 0.0M
2023-05-15 15.70 15.84 15.12 15.30 0.1M
2023-05-12 15.70 16.38 14.66 15.32 0.1M
2023-05-11 16.10 16.32 15.52 15.70 0.0M
2023-05-10 15.38 16.16 15.36 16.14 0.0M
2023-05-09 15.78 16.50 15.44 15.58 0.0M
2023-05-08 16.86 16.86 15.84 16.00 0.0M
2023-05-05 16.30 17.36 16.30 17.02 0.0M
2023-05-04 16.64 17.50 16.40 16.40 0.0M
2023-05-03 16.78 17.50 16.46 16.64 0.0M
2023-05-02 16.96 17.62 16.78 16.84 0.0M
2023-04-28 18.16 18.54 17.66 17.90 0.0M
2023-04-27 18.42 19.00 17.68 17.84 0.0M
2023-04-26 18.06 19.24 17.90 19.10 0.0M
2023-04-25 18.50 18.80 17.68 18.18 0.1M
2023-04-24 19.22 19.36 18.50 18.92 0.0M
2023-04-21 19.82 19.82 18.82 19.50 0.0M
2023-04-20 20.05 20.15 18.62 19.94 0.1M
2023-04-19 21.05 21.20 19.70 21.05 0.1M
2023-04-18 20.85 22.15 20.40 21.50 0.1M
2023-04-17 21.70 22.00 19.50 21.35 0.2M
2023-04-14 19.10 22.75 18.80 22.30 0.2M
2023-04-13 14.88 18.86 14.52 18.40 0.1M
2023-04-12 14.50 15.18 13.60 15.00 0.1M
2023-04-11 14.60 15.50 14.52 15.46 0.1M
2023-04-06 13.38 14.22 13.38 13.96 0.0M
2023-04-05 13.60 14.00 13.24 13.28 0.0M
2023-04-04 13.62 14.20 13.40 13.70 0.0M
2023-04-03 12.74 13.62 12.10 13.44 0.0M
2023-03-31 12.20 12.90 11.71 12.65 0.1M
2023-03-30 11.52 12.16 11.52 11.99 0.1M
2023-03-29 11.89 12.20 11.30 11.47 0.0M
2023-03-28 11.60 11.60 10.73 11.00 0.0M
2023-03-27 11.60 12.03 11.49 11.76 0.0M
2023-03-24 12.24 12.25 11.36 11.55 0.1M
2023-03-23 12.30 12.40 11.34 12.05 0.1M
2023-03-22 11.71 12.99 11.68 12.47 0.1M
2023-03-21 11.40 11.97 11.15 11.73 0.1M
2023-03-20 10.50 12.01 10.40 11.57 0.1M
2023-03-17 9.22 10.10 9.22 9.82 0.2M
2023-03-16 9.20 9.57 8.95 9.00 0.1M
2023-03-15 9.93 9.93 9.07 9.07 0.0M
2023-03-14 9.57 10.20 9.20 9.92 0.1M
2023-03-13 9.85 9.85 8.51 9.30 0.1M
2023-03-10 9.50 9.70 9.30 9.45 0.0M
2023-03-09 10.03 10.52 9.82 10.30 0.0M
2023-03-08 10.02 10.20 9.77 10.14 0.0M
2023-03-07 10.00 10.30 9.62 10.11 0.0M
2023-03-06 9.78 10.14 9.70 10.10 0.0M
2023-03-03 9.90 10.09 9.13 9.37 0.1M
2023-03-02 10.31 10.70 9.71 9.98 0.0M
2023-03-01 10.35 10.80 10.25 10.45 0.0M
2023-02-28 10.13 10.30 9.87 10.17 0.0M
2023-02-27 9.66 10.56 9.66 10.20 0.0M
2023-02-24 10.31 10.50 9.58 9.58 0.1M
2023-02-23 10.84 10.86 10.25 10.40 0.0M
2023-02-22 10.81 11.39 10.55 10.70 0.0M
2023-02-21 11.41 11.57 10.90 10.93 0.0M
2023-02-20 10.81 11.80 10.78 11.78 0.0M
2023-02-17 10.54 10.69 10.18 10.40 0.0M
2023-02-16 10.71 11.83 10.49 11.30 0.1M
2023-02-15 9.74 10.04 9.57 9.96 0.0M
2023-02-14 10.11 10.25 9.46 9.89 0.0M
2023-02-13 10.35 10.93 9.85 10.20 0.0M
2023-02-10 10.51 10.60 9.90 10.18 0.0M
2023-02-09 10.57 10.97 10.11 10.53 0.0M
2023-02-08 9.93 10.80 9.93 10.56 0.0M
2023-02-07 10.33 10.33 9.70 9.83 0.1M
2023-02-06 10.50 10.89 10.30 10.42 0.0M
2023-02-03 10.33 11.40 9.97 10.65 0.0M
2023-02-02 9.81 12.45 9.81 10.70 0.1M
2023-02-01 9.73 9.96 9.21 9.21 0.0M
2023-01-31 10.17 10.17 9.13 9.77 0.0M
2023-01-30 10.67 10.67 9.70 9.91 0.0M
2023-01-27 10.31 10.31 9.90 10.00 0.0M
2023-01-26 10.50 11.10 10.21 10.52 0.0M
2023-01-25 11.30 11.30 10.00 10.15 0.1M
2023-01-24 11.75 11.80 11.24 11.70 0.0M
2023-01-23 11.88 12.70 11.55 11.55 0.0M
2023-01-20 10.90 11.80 10.89 11.22 0.1M
2023-01-19 12.27 12.27 9.99 10.71 0.2M
2023-01-18 14.10 14.29 12.30 12.30 0.1M
2023-01-17 14.25 15.35 11.82 14.02 0.2M
2023-01-16 11.94 12.80 10.75 12.74 0.1M
2023-01-13 9.40 10.69 8.60 10.12 0.2M
2023-01-12 6.93 8.42 6.93 7.97 0.1M
2023-01-11 7.15 7.40 6.80 6.86 0.0M
2023-01-10 6.46 7.63 6.45 7.09 0.1M
2023-01-09 6.01 6.64 6.01 6.48 0.1M
2023-01-06 6.14 6.14 5.84 6.00 0.0M
2023-01-05 6.00 6.36 5.97 6.08 0.0M
2023-01-04 6.26 6.26 5.86 6.11 0.0M
2023-01-03 5.66 6.40 5.66 6.18 0.1M
2023-01-02 6.25 6.25 5.50 5.66 0.1M