Nu Holdings

NU
🏛️ germany →
13.62
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
2024-12-30 9.96 10.00 9.85 9.91 0.0M
2024-12-27 9.88 10.06 9.77 9.91 0.1M
2024-12-23 10.08 10.15 9.79 9.88 0.1M
2024-12-20 9.97 10.05 9.58 10.00 0.1M
2024-12-19 10.11 10.40 9.85 9.93 0.2M
2024-12-18 11.25 11.25 10.00 10.09 0.2M
2024-12-17 11.10 11.31 11.00 11.12 0.0M
2024-12-16 11.40 11.50 11.05 11.21 0.0M
2024-12-13 11.40 11.67 11.32 11.32 0.0M
2024-12-12 12.00 12.25 11.39 11.39 0.1M
2024-12-11 11.16 11.79 11.10 11.73 0.1M
2024-12-10 11.38 11.52 11.08 11.20 0.1M
2024-12-09 11.50 11.75 11.35 11.35 0.2M
2024-12-06 11.40 11.44 11.09 11.30 0.0M
2024-12-05 11.52 11.65 11.31 11.35 0.1M
2024-12-04 11.05 11.57 11.00 11.50 0.1M
2024-12-03 11.11 11.66 11.10 11.15 0.1M
2024-12-02 11.95 12.31 11.00 11.47 0.2M
2024-11-29 13.00 13.05 11.70 12.01 0.2M
2024-11-28 12.91 13.00 12.78 13.00 0.0M
2024-11-27 13.40 13.40 12.75 12.83 0.0M
2024-11-26 13.62 13.86 13.30 13.36 0.0M
2024-11-25 13.55 14.20 13.00 13.50 0.1M
2024-11-22 12.95 13.55 12.79 13.45 0.1M
2024-11-21 12.80 13.00 12.58 12.75 0.0M
2024-11-20 12.92 13.18 12.50 12.68 0.0M
2024-11-19 13.04 13.14 12.60 12.74 0.1M
2024-11-18 13.53 13.58 12.80 12.95 0.1M
2024-11-15 14.28 14.28 13.26 13.34 0.1M
2024-11-14 14.12 14.50 13.22 14.47 0.1M
2024-11-13 15.25 15.65 14.80 14.88 0.0M
2024-11-12 15.38 15.50 14.82 14.98 0.1M
2024-11-11 14.50 15.06 14.31 14.96 0.1M
2024-11-08 14.20 14.36 14.02 14.27 0.0M
2024-11-07 14.20 14.20 13.86 14.18 0.0M
2024-11-06 14.05 14.50 13.38 14.01 0.0M
2024-11-05 13.08 13.48 13.08 13.47 0.0M
2024-11-04 13.46 13.46 13.15 13.28 0.0M
2024-11-01 13.83 14.16 13.14 13.31 0.0M
2024-10-31 14.50 14.56 13.86 13.91 0.0M
2024-10-30 14.66 14.66 14.12 14.57 0.0M
2024-10-29 14.47 14.81 14.25 14.56 0.0M
2024-10-28 14.00 14.47 13.83 14.29 0.0M
2024-10-25 13.90 14.00 13.67 13.80 0.0M
2024-10-24 13.70 13.95 13.60 13.89 0.0M
2024-10-23 13.35 14.06 13.34 13.68 0.0M
2024-10-22 13.54 13.54 13.29 13.39 0.0M
2024-10-21 13.40 13.58 13.30 13.44 0.0M
2024-10-18 13.14 13.35 13.05 13.35 0.0M
2024-10-17 13.12 13.34 12.93 13.13 0.0M
2024-10-16 13.20 13.20 12.89 12.97 0.0M
2024-10-15 13.54 13.60 12.88 13.09 0.1M
2024-10-14 12.75 13.56 12.65 13.50 0.1M
2024-10-11 12.15 12.58 12.06 12.58 0.0M
2024-10-10 12.28 12.39 12.06 12.35 0.0M
2024-10-09 12.42 12.47 12.06 12.22 0.0M
2024-10-08 12.15 12.36 11.94 12.33 0.0M
2024-10-07 12.35 12.35 11.88 11.98 0.0M
2024-10-04 11.90 12.31 11.80 12.12 0.0M
2024-10-03 11.85 12.05 11.70 11.84 0.0M
2024-10-02 12.25 12.41 11.90 11.91 0.0M
2024-10-01 12.17 12.52 12.08 12.20 0.0M
2024-09-30 12.58 12.67 12.18 12.34 0.0M
2024-09-27 12.64 12.75 12.20 12.49 0.1M
2024-09-26 13.43 13.55 12.29 12.29 0.1M
2024-09-25 13.08 13.42 13.08 13.30 0.0M
2024-09-24 13.31 13.46 13.19 13.27 0.0M
2024-09-23 13.26 13.41 13.10 13.35 0.0M
2024-09-20 13.37 13.37 12.99 13.05 0.0M
2024-09-19 13.50 13.73 13.18 13.18 0.0M
2024-09-18 13.73 13.84 13.24 13.36 0.0M
2024-09-17 13.50 13.63 13.27 13.63 0.0M
2024-09-16 13.33 13.50 13.17 13.41 0.0M
2024-09-13 13.13 13.28 12.98 13.28 0.0M
2024-09-12 13.18 13.18 12.93 13.10 0.0M
2024-09-11 12.35 13.00 12.33 13.00 0.0M
2024-09-10 12.60 12.70 12.40 12.40 0.0M
2024-09-09 12.30 12.74 12.30 12.54 0.0M
2024-09-06 12.72 12.92 12.10 12.43 0.0M
2024-09-05 13.00 13.00 12.62 12.88 0.0M
2024-09-04 13.30 13.54 12.85 12.85 0.0M
2024-09-03 13.59 13.67 13.20 13.47 0.0M
2024-09-02 13.59 13.85 13.36 13.68 0.0M
2024-08-30 12.97 13.56 12.83 13.56 0.0M
2024-08-29 12.66 13.12 12.66 12.91 0.0M
2024-08-28 13.08 13.30 12.70 12.87 0.0M
2024-08-27 13.22 13.40 12.80 13.05 0.0M
2024-08-26 12.75 13.32 12.63 13.12 0.0M
2024-08-23 12.75 13.00 12.75 12.85 0.0M
2024-08-22 12.90 13.18 12.79 12.79 0.0M
2024-08-21 12.80 13.09 12.80 12.87 0.0M
2024-08-20 13.18 13.20 12.87 12.99 0.0M
2024-08-19 12.98 13.20 12.74 13.05 0.0M
2024-08-16 12.72 13.00 12.32 12.84 0.0M
2024-08-15 12.24 12.76 12.04 12.51 0.0M
2024-08-14 11.85 12.20 11.08 12.16 0.0M
2024-08-13 11.60 11.69 11.30 11.59 0.0M
2024-08-12 11.58 11.67 11.37 11.38 0.0M
2024-08-09 11.04 11.38 10.82 11.32 0.0M
2024-08-08 10.20 11.03 10.00 10.92 0.0M
2024-08-07 10.29 10.47 10.21 10.21 0.0M
2024-08-06 9.88 10.36 9.88 10.19 0.0M
2024-08-05 9.60 10.02 8.35 9.81 0.2M
2024-08-02 10.65 10.65 9.85 10.04 0.1M
2024-08-01 11.31 11.36 10.54 10.71 0.0M
2024-07-31 11.00 11.42 11.00 11.19 0.0M
2024-07-30 11.41 11.49 11.03 11.12 0.0M
2024-07-29 11.60 11.74 11.33 11.33 0.0M
2024-07-26 11.31 11.72 11.31 11.54 0.0M
2024-07-25 11.51 11.57 11.30 11.53 0.0M
2024-07-24 11.87 12.05 11.56 11.66 0.0M
2024-07-23 11.81 12.08 11.70 11.90 0.0M
2024-07-22 12.51 12.64 11.57 11.99 0.1M
2024-07-19 11.93 12.41 11.89 12.27 0.0M
2024-07-18 12.23 12.33 11.80 11.99 0.0M
2024-07-17 12.57 12.65 11.95 12.08 0.0M
2024-07-16 12.46 12.49 12.20 12.46 0.0M
2024-07-15 12.47 12.50 12.24 12.29 0.0M
2024-07-12 12.27 12.49 12.03 12.21 0.0M
2024-07-11 12.29 12.43 12.00 12.21 0.0M
2024-07-10 12.28 12.39 12.04 12.19 0.0M
2024-07-09 12.00 12.28 11.84 12.07 0.0M
2024-07-08 11.99 12.06 11.65 11.86 0.0M
2024-07-05 11.70 11.83 11.50 11.83 0.1M
2024-07-04 11.64 11.89 11.51 11.71 0.0M
2024-07-03 11.41 11.64 11.39 11.59 0.0M
2024-07-02 11.66 11.66 11.28 11.55 0.0M
2024-07-01 12.14 12.18 11.32 11.55 0.0M
2024-06-28 12.23 12.30 11.76 12.05 0.0M
2024-06-27 12.00 12.10 11.71 12.09 0.0M
2024-06-26 11.84 12.05 11.66 11.92 0.0M
2024-06-25 11.17 11.71 11.00 11.67 0.0M
2024-06-24 11.35 12.00 10.88 11.05 0.0M
2024-06-21 11.20 11.48 11.04 11.48 0.0M
2024-06-20 10.65 11.25 10.60 11.25 0.0M
2024-06-19 10.75 10.83 10.52 10.62 0.0M
2024-06-18 10.94 11.20 10.84 10.97 0.0M
2024-06-17 10.82 11.10 10.74 11.10 0.0M
2024-06-14 10.91 11.00 10.66 10.95 0.0M
2024-06-13 10.83 10.86 10.15 10.81 0.1M
2024-06-12 10.96 10.96 10.56 10.73 0.0M
2024-06-11 10.89 10.98 10.65 10.85 0.0M
2024-06-10 11.17 11.24 10.84 10.94 0.0M
2024-06-07 11.15 11.27 10.95 11.04 0.0M
2024-06-06 10.82 11.15 10.63 11.05 0.0M
2024-06-05 10.45 10.80 10.45 10.75 0.0M
2024-06-04 10.78 10.89 10.34 10.57 0.0M
2024-06-03 11.09 11.17 10.68 10.81 0.0M
2024-05-31 11.20 11.27 10.80 10.92 0.0M
2024-05-30 10.66 11.33 10.65 11.27 0.0M
2024-05-29 11.21 11.21 10.81 10.93 0.0M
2024-05-28 10.91 11.24 10.80 11.24 0.0M
2024-05-27 10.94 11.10 10.80 11.05 0.0M
2024-05-24 10.79 10.99 10.63 10.83 0.0M
2024-05-23 10.78 11.07 10.67 10.74 0.0M
2024-05-22 11.20 11.21 10.75 10.84 0.0M
2024-05-21 10.68 11.15 10.49 11.10 0.0M
2024-05-20 10.83 10.94 10.61 10.74 0.0M
2024-05-17 10.68 10.97 10.67 10.72 0.0M
2024-05-16 11.00 11.38 10.81 10.82 0.0M
2024-05-15 11.04 11.50 10.84 10.99 0.1M
2024-05-14 10.65 10.79 10.44 10.68 0.0M
2024-05-13 10.87 11.08 10.50 10.58 0.0M
2024-05-10 11.09 11.13 10.86 10.93 0.0M
2024-05-09 11.00 11.18 10.81 10.94 0.0M
2024-05-08 11.04 11.23 11.01 11.21 0.0M
2024-05-07 11.21 11.38 11.05 11.15 0.0M
2024-05-06 10.80 11.16 10.67 11.16 0.0M
2024-05-03 10.18 10.96 10.15 10.89 0.0M
2024-05-02 10.31 10.45 10.09 10.21 0.0M
2024-04-30 10.36 10.38 10.17 10.18 0.0M
2024-04-29 10.30 10.67 10.22 10.24 0.0M
2024-04-26 10.25 10.39 10.07 10.33 0.0M
2024-04-25 10.09 10.26 9.85 10.13 0.0M
2024-04-24 10.25 10.47 9.86 10.01 0.0M
2024-04-23 10.07 10.24 9.87 10.24 0.0M
2024-04-22 9.60 10.12 9.60 9.97 0.0M
2024-04-19 9.90 10.06 9.50 9.85 0.1M
2024-04-18 10.00 10.30 9.80 10.00 0.0M
2024-04-17 10.12 10.31 10.00 10.07 0.0M
2024-04-16 10.44 10.44 10.00 10.19 0.0M
2024-04-15 10.54 10.72 10.21 10.28 0.0M
2024-04-12 10.92 10.98 10.54 10.54 0.0M
2024-04-11 10.88 10.89 10.59 10.82 0.0M
2024-04-10 11.03 11.09 10.61 10.75 0.0M
2024-04-09 11.10 11.19 10.82 10.91 0.0M
2024-04-08 11.20 11.50 11.05 11.08 0.1M
2024-04-05 10.97 11.20 10.75 11.11 0.0M
2024-04-04 11.00 11.19 10.86 10.86 0.0M
2024-04-03 11.10 11.10 10.84 11.03 0.0M
2024-04-02 11.09 11.15 10.69 10.93 0.0M
2024-03-28 11.18 11.20 11.00 11.11 0.0M
2024-03-27 11.50 11.50 10.84 11.14 0.0M
2024-03-26 11.11 11.37 11.03 11.35 0.0M
2024-03-25 11.44 11.44 11.19 11.20 0.0M
2024-03-22 11.30 11.48 11.25 11.46 0.0M
2024-03-21 11.30 11.68 11.21 11.28 0.1M
2024-03-20 10.90 11.22 10.86 11.22 0.0M
2024-03-19 10.74 11.00 10.66 10.96 0.0M
2024-03-18 11.00 11.10 10.66 10.85 0.0M
2024-03-15 10.75 10.75 10.56 10.72 0.0M
2024-03-14 10.69 10.88 10.51 10.73 0.0M
2024-03-13 10.45 10.69 10.34 10.61 0.1M
2024-03-12 10.70 10.70 10.24 10.49 0.0M
2024-03-11 10.37 10.66 10.12 10.65 0.1M
2024-03-08 10.57 10.70 10.11 10.17 0.1M
2024-03-07 10.55 10.60 10.36 10.54 0.2M
2024-03-06 10.34 10.46 10.13 10.36 0.0M
2024-03-05 10.12 10.34 10.07 10.21 0.0M
2024-03-04 10.44 10.63 10.05 10.21 0.1M
2024-03-01 10.40 10.44 10.18 10.44 0.0M
2024-02-29 10.30 10.41 10.13 10.29 0.0M
2024-02-28 10.43 10.50 10.08 10.24 0.1M
2024-02-27 9.98 10.35 9.88 10.23 0.1M
2024-02-26 9.55 10.00 9.35 9.90 0.0M
2024-02-23 9.23 9.60 9.05 9.50 0.0M
2024-02-22 9.54 9.78 9.49 9.60 0.0M
2024-02-21 9.56 9.56 9.26 9.35 0.0M
2024-02-20 9.62 9.72 9.32 9.52 0.0M
2024-02-19 9.50 9.66 9.40 9.59 0.0M
2024-02-16 9.80 9.89 9.55 9.63 0.0M
2024-02-15 9.70 9.90 9.25 9.74 0.0M
2024-02-14 9.36 9.70 9.34 9.70 0.0M
2024-02-13 9.45 9.45 9.04 9.29 0.0M
2024-02-12 9.20 9.27 9.06 9.19 0.1M
2024-02-09 8.97 9.20 8.96 9.20 0.1M
2024-02-08 8.93 8.99 8.72 8.89 0.0M
2024-02-07 8.76 8.93 8.66 8.89 0.0M
2024-02-06 8.47 8.77 8.47 8.70 0.0M
2024-02-05 8.70 8.70 8.46 8.60 0.0M
2024-02-02 8.21 8.71 8.13 8.69 0.0M
2024-02-01 7.92 8.25 7.92 8.20 0.0M
2024-01-31 8.25 8.26 7.92 8.01 0.0M
2024-01-30 8.62 8.66 7.87 8.06 0.0M
2024-01-29 8.81 8.82 8.65 8.67 0.0M
2024-01-26 8.48 8.77 8.47 8.71 0.0M
2024-01-25 8.20 8.59 8.20 8.58 0.0M
2024-01-24 8.20 8.38 8.20 8.29 0.0M
2024-01-23 8.28 8.37 8.20 8.28 0.0M
2024-01-22 8.42 8.51 8.13 8.26 0.0M
2024-01-19 8.37 8.41 8.22 8.41 0.0M
2024-01-18 8.46 8.47 8.23 8.26 0.0M
2024-01-17 8.51 8.51 8.26 8.38 0.0M
2024-01-16 8.45 8.54 8.32 8.37 0.0M
2024-01-15 8.54 8.60 8.36 8.60 0.0M
2024-01-12 8.26 8.47 8.22 8.47 0.0M
2024-01-11 8.45 8.47 8.07 8.28 0.0M
2024-01-10 8.25 8.30 8.18 8.30 0.0M
2024-01-09 8.20 8.20 7.95 8.20 0.0M
2024-01-08 7.87 8.13 7.77 8.12 0.0M
2024-01-05 7.61 7.86 7.47 7.84 0.0M
2024-01-04 7.48 7.57 7.48 7.52 0.0M
2024-01-03 7.35 7.49 7.35 7.40 0.0M
2024-01-02 7.62 7.69 7.40 7.45 0.0M