N Basic Materials EUR GI

N55EURGI
🏛️ sweden →
2,567.43
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
2025-09-30 2,567.93 2,571.20 2,540.98 2,567.43 0.0M
2025-09-29 2,568.45 2,579.64 2,556.56 2,572.41 0.0M
2025-09-28 2,540.51 2,548.78 2,525.97 2,548.78 0.0M
2025-09-26 2,540.51 2,548.78 2,525.97 2,548.78 0.0M
2025-09-25 2,565.76 2,570.88 2,525.02 2,525.02 0.0M
2025-09-24 2,557.45 2,557.45 2,524.70 2,551.33 0.0M
2025-09-23 2,536.37 2,583.66 2,535.03 2,568.32 0.0M
2025-09-22 2,525.59 2,542.18 2,517.41 2,537.99 0.0M
2025-09-21 2,519.07 2,543.43 2,508.26 2,511.50 0.0M
2025-09-19 2,519.07 2,543.43 2,508.26 2,511.50 0.0M
2025-09-18 2,549.53 2,549.53 2,510.24 2,517.61 0.0M
2025-09-17 2,566.82 2,582.11 2,550.19 2,550.19 0.0M
2025-09-16 2,558.47 2,588.88 2,552.27 2,568.24 0.0M
2025-09-15 2,554.08 2,578.14 2,541.52 2,555.33 0.0M
2025-09-12 2,551.85 2,559.93 2,532.35 2,537.87 0.0M
2025-09-11 2,551.01 2,551.19 2,524.61 2,538.29 0.0M
2025-09-10 2,568.30 2,580.28 2,544.21 2,548.21 0.0M
2025-09-09 2,585.85 2,606.26 2,559.46 2,559.69 0.0M
2025-09-08 2,577.94 2,580.02 2,557.81 2,578.67 0.0M
2025-09-05 2,556.41 2,593.71 2,547.80 2,567.15 0.0M
2025-09-04 2,549.23 2,587.93 2,529.54 2,534.87 0.0M
2025-09-03 2,553.09 2,578.66 2,540.86 2,551.24 0.0M
2025-09-02 2,583.89 2,592.78 2,538.21 2,539.61 0.0M
2025-09-01 2,589.31 2,608.79 2,580.33 2,585.54 0.0M
2025-08-29 2,585.55 2,595.94 2,573.39 2,577.82 0.0M
2025-08-28 2,606.01 2,623.84 2,589.68 2,591.12 0.0M
2025-08-27 2,635.51 2,639.68 2,592.32 2,594.64 0.0M
2025-08-26 2,630.35 2,643.43 2,616.93 2,623.62 0.0M
2025-08-25 2,637.40 2,649.42 2,633.61 2,633.61 0.0M
2025-08-22 2,574.58 2,639.89 2,574.58 2,639.89 0.0M
2025-08-21 2,559.78 2,564.99 2,550.03 2,559.79 0.0M
2025-08-20 2,559.06 2,569.29 2,549.75 2,563.81 0.0M
2025-08-19 2,521.25 2,571.81 2,521.25 2,569.77 0.0M
2025-08-18 2,538.13 2,538.13 2,501.68 2,508.91 0.0M
2025-08-15 2,540.67 2,558.95 2,534.06 2,536.24 0.0M
2025-08-14 2,541.28 2,547.74 2,518.78 2,522.38 0.0M
2025-08-13 2,561.18 2,561.18 2,539.82 2,551.01 0.0M
2025-08-12 2,545.71 2,554.36 2,530.04 2,552.20 0.0M
2025-08-11 2,580.97 2,583.99 2,533.70 2,533.70 0.0M
2025-08-08 2,548.43 2,575.88 2,548.43 2,572.62 0.0M
2025-08-07 2,475.03 2,551.18 2,475.03 2,539.01 0.0M
2025-08-06 2,453.48 2,480.02 2,451.41 2,461.46 0.0M
2025-08-05 2,426.86 2,446.30 2,425.59 2,445.34 0.0M
2025-08-04 2,420.28 2,426.43 2,403.38 2,414.23 0.0M
2025-08-01 2,428.93 2,437.43 2,406.36 2,410.92 0.0M
2025-07-31 2,477.65 2,480.72 2,439.04 2,439.04 0.0M
2025-07-30 2,514.48 2,537.17 2,499.66 2,503.59 0.0M
2025-07-29 2,550.86 2,552.50 2,496.76 2,517.48 0.0M
2025-07-28 2,598.30 2,598.54 2,540.16 2,551.77 0.0M
2025-07-25 2,528.22 2,569.74 2,517.93 2,567.51 0.0M
2025-07-24 2,530.57 2,544.29 2,518.43 2,520.03 0.0M
2025-07-23 2,508.37 2,544.92 2,508.37 2,528.45 0.0M
2025-07-22 2,510.31 2,512.76 2,475.63 2,496.99 0.0M
2025-07-21 2,469.65 2,516.40 2,469.65 2,507.69 0.0M
2025-07-18 2,485.13 2,504.55 2,444.56 2,450.55 0.0M
2025-07-17 2,504.66 2,533.54 2,487.81 2,489.29 0.0M
2025-07-16 2,494.72 2,504.48 2,479.76 2,489.80 0.0M
2025-07-15 2,516.60 2,535.98 2,509.00 2,509.00 0.0M
2025-07-14 2,518.86 2,525.01 2,499.83 2,505.91 0.0M
2025-07-11 2,554.61 2,556.99 2,529.48 2,535.34 0.0M
2025-07-10 2,517.57 2,576.59 2,517.57 2,560.99 0.0M
2025-07-09 2,498.15 2,512.78 2,480.19 2,508.35 0.0M
2025-07-08 2,479.23 2,495.30 2,467.27 2,495.30 0.0M
2025-07-07 2,465.10 2,480.42 2,456.93 2,472.42 0.0M
2025-07-04 2,497.73 2,497.73 2,472.03 2,481.67 0.0M
2025-07-03 2,538.38 2,545.95 2,505.66 2,509.49 0.0M
2025-07-02 2,462.69 2,541.68 2,462.69 2,533.34 0.0M
2025-07-01 2,468.81 2,471.80 2,438.28 2,453.92 0.0M
2025-06-30 2,510.31 2,510.31 2,456.92 2,460.97 0.0M
2025-06-27 2,485.61 2,504.99 2,483.39 2,504.97 0.0M
2025-06-26 2,431.24 2,467.21 2,429.23 2,467.21 0.0M
2025-06-25 2,465.64 2,467.37 2,420.80 2,422.38 0.0M
2025-06-24 2,482.28 2,498.43 2,457.66 2,458.66 0.0M
2025-06-23 2,466.01 2,466.01 2,429.17 2,442.95 0.0M
2025-06-20 2,473.30 2,474.12 2,461.50 2,462.43 0.0M
2025-06-19 2,442.24 2,509.10 2,442.24 2,473.46 0.0M
2025-06-18 2,445.93 2,454.23 2,434.43 2,445.00 0.0M
2025-06-17 2,465.99 2,468.31 2,443.58 2,447.45 0.0M
2025-06-16 2,451.01 2,479.30 2,451.01 2,469.06 0.0M
2025-06-13 2,456.57 2,477.35 2,439.12 2,448.39 0.0M
2025-06-12 2,510.03 2,510.03 2,474.50 2,497.69 0.0M
2025-06-11 2,546.98 2,561.50 2,520.47 2,520.47 0.0M
2025-06-10 2,526.91 2,551.85 2,520.90 2,551.85 0.0M
2025-06-09 2,529.66 2,536.98 2,517.11 2,524.88 0.0M
2025-06-07 2,534.80 2,521.79 2,521.79 2,521.79 0.0M
2025-06-06 2,534.80 2,535.46 2,519.67 2,521.79 0.0M
2025-06-05 2,527.68 2,541.67 2,515.70 2,538.89 0.0M
2025-06-04 2,522.50 2,543.97 2,515.13 2,525.34 0.0M
2025-06-03 2,532.81 2,532.81 2,491.84 2,508.38 0.0M
2025-06-02 2,537.11 2,556.19 2,517.93 2,532.25 0.0M
2025-05-30 2,553.15 2,570.65 2,533.47 2,540.74 0.0M
2025-05-29 2,562.04 2,568.45 2,561.84 2,567.53 0.0M
2025-05-28 2,561.72 2,567.96 2,554.64 2,562.11 0.0M
2025-05-27 2,574.20 2,592.70 2,564.43 2,573.82 0.0M
2025-05-26 2,578.08 2,589.24 2,572.60 2,578.12 0.0M
2025-05-23 2,573.84 2,595.16 2,503.90 2,545.72 0.0M
2025-05-22 2,627.75 2,650.49 2,554.61 2,564.86 0.0M
2025-05-21 2,602.72 2,607.86 2,576.42 2,604.95 0.0M
2025-05-20 2,568.05 2,608.73 2,551.90 2,601.82 0.0M
2025-05-19 2,558.82 2,573.18 2,537.74 2,561.15 0.0M
2025-05-16 2,589.31 2,592.34 2,552.18 2,561.73 0.0M
2025-05-15 2,575.88 2,583.91 2,552.58 2,583.91 0.0M
2025-05-14 2,592.70 2,604.62 2,575.11 2,589.41 0.0M
2025-05-13 2,581.03 2,614.84 2,580.66 2,595.21 0.0M
2025-05-12 2,527.86 2,603.61 2,527.86 2,582.48 0.0M
2025-05-09 2,475.10 2,495.00 2,470.17 2,480.09 0.0M
2025-05-08 2,434.02 2,480.48 2,431.17 2,462.63 0.0M
2025-05-07 2,412.16 2,439.76 2,412.16 2,428.63 0.0M
2025-05-06 2,437.98 2,440.80 2,396.31 2,417.53 0.0M
2025-05-05 2,449.59 2,449.59 2,433.95 2,439.41 0.0M
2025-05-02 2,442.46 2,480.00 2,442.46 2,449.26 0.0M
2025-05-01 2,419.73 2,420.93 2,410.68 2,412.10 0.0M
2025-04-30 2,413.49 2,429.73 2,398.39 2,419.11 0.0M
2025-04-29 2,433.09 2,453.39 2,402.98 2,410.76 0.0M
2025-04-28 2,398.32 2,437.61 2,396.74 2,424.92 0.0M
2025-04-25 2,435.30 2,443.46 2,378.58 2,399.27 0.0M
2025-04-24 2,403.43 2,420.50 2,379.13 2,414.88 0.0M
2025-04-23 2,380.16 2,430.24 2,380.16 2,401.83 0.0M
2025-04-22 2,329.44 2,361.74 2,304.27 2,356.38 0.0M
2025-04-17 2,307.57 2,325.77 2,301.85 2,324.41 0.0M
2025-04-16 2,312.32 2,319.71 2,287.14 2,315.02 0.0M
2025-04-15 2,338.33 2,357.19 2,328.84 2,340.92 0.0M
2025-04-14 2,309.74 2,347.46 2,299.01 2,341.86 0.0M
2025-04-11 2,279.26 2,279.26 2,201.74 2,247.68 0.0M
2025-04-10 2,239.89 2,421.60 2,237.99 2,271.29 0.0M
2025-04-09 2,201.75 2,236.30 2,160.82 2,193.07 0.0M
2025-04-08 2,292.66 2,336.11 2,271.54 2,291.56 0.0M
2025-04-07 2,279.84 2,346.81 2,160.76 2,250.53 0.0M
2025-04-04 2,440.93 2,448.03 2,290.94 2,329.03 0.0M
2025-04-03 2,516.51 2,530.72 2,464.99 2,471.31 0.0M
2025-04-02 2,555.78 2,567.31 2,534.92 2,565.73 0.0M
2025-04-01 2,548.46 2,578.31 2,528.32 2,571.60 0.0M
2025-03-31 2,563.79 2,563.79 2,520.10 2,527.43 0.0M
2025-03-28 2,604.50 2,629.83 2,583.56 2,593.33 0.0M
2025-03-27 2,625.25 2,626.43 2,591.67 2,612.05 0.0M
2025-03-26 2,681.27 2,681.27 2,641.33 2,643.72 0.0M
2025-03-25 2,672.70 2,689.93 2,654.66 2,669.42 0.0M
2025-03-24 2,703.47 2,705.49 2,649.73 2,662.86 0.0M
2025-03-21 2,727.04 2,728.31 2,673.87 2,679.79 0.0M
2025-03-20 2,750.63 2,758.50 2,699.78 2,733.63 0.0M
2025-03-19 2,764.79 2,771.46 2,738.05 2,748.44 0.0M
2025-03-18 2,784.82 2,813.68 2,772.03 2,778.48 0.0M
2025-03-17 2,772.62 2,790.50 2,762.78 2,768.27 0.0M
2025-03-14 2,718.64 2,760.60 2,713.71 2,756.28 0.0M
2025-03-13 2,713.16 2,725.34 2,700.34 2,710.66 0.0M
2025-03-12 2,766.28 2,766.28 2,712.02 2,722.93 0.0M
2025-03-11 2,801.49 2,830.22 2,741.38 2,745.51 0.0M
2025-03-10 2,840.22 2,843.13 2,787.39 2,787.39 0.0M
2025-03-07 2,835.64 2,846.94 2,805.19 2,835.09 0.0M
2025-03-06 2,832.34 2,876.60 2,819.43 2,853.68 0.0M
2025-03-05 2,755.95 2,808.25 2,754.79 2,788.78 0.0M
2025-03-04 2,769.71 2,769.71 2,699.51 2,708.73 0.0M
2025-03-03 2,773.49 2,815.21 2,763.50 2,794.56 0.0M
2025-02-28 2,752.08 2,767.61 2,731.08 2,762.57 0.0M
2025-02-27 2,793.50 2,796.43 2,771.38 2,774.90 0.0M
2025-02-26 2,816.81 2,828.75 2,797.42 2,803.65 0.0M
2025-02-25 2,796.25 2,821.24 2,791.85 2,798.55 0.0M
2025-02-24 2,837.99 2,837.99 2,797.81 2,808.68 0.0M
2025-02-21 2,821.56 2,840.99 2,817.30 2,818.35 0.0M
2025-02-20 2,797.71 2,828.21 2,795.91 2,813.05 0.0M
2025-02-19 2,845.21 2,855.79 2,787.24 2,790.96 0.0M
2025-02-18 2,848.35 2,848.35 2,825.10 2,837.50 0.0M
2025-02-17 2,817.78 2,852.86 2,809.28 2,845.25 0.0M
2025-02-14 2,786.49 2,843.75 2,780.15 2,812.50 0.0M
2025-02-13 2,714.29 2,780.32 2,714.29 2,780.32 0.0M
2025-02-12 2,669.92 2,692.96 2,661.96 2,688.27 0.0M
2025-02-11 2,675.49 2,675.49 2,640.72 2,660.61 0.0M
2025-02-10 2,695.75 2,708.05 2,695.75 2,704.45 0.0M
2025-02-07 2,737.47 2,737.47 2,692.07 2,696.19 0.0M
2025-02-06 2,662.70 2,741.74 2,659.70 2,740.12 0.0M
2025-02-05 2,675.86 2,676.05 2,623.57 2,638.15 0.0M
2025-02-04 2,654.33 2,654.33 2,612.86 2,653.30 0.0M
2025-02-03 2,607.30 2,642.79 2,590.72 2,636.85 0.0M
2025-01-31 2,650.39 2,662.97 2,626.93 2,657.11 0.0M
2025-01-30 2,649.40 2,662.18 2,641.00 2,656.61 0.0M
2025-01-29 2,630.93 2,637.39 2,604.57 2,635.30 0.0M
2025-01-28 2,611.30 2,625.18 2,598.46 2,612.29 0.0M
2025-01-27 2,593.59 2,622.23 2,593.59 2,610.60 0.0M
2025-01-24 2,598.57 2,641.84 2,598.57 2,623.85 0.0M
2025-01-23 2,553.95 2,571.03 2,543.45 2,561.32 0.0M
2025-01-22 2,562.93 2,574.96 2,547.23 2,553.50 0.0M
2025-01-21 2,557.97 2,569.16 2,541.39 2,569.16 0.0M
2025-01-20 2,553.41 2,568.19 2,543.03 2,560.31 0.0M
2025-01-17 2,529.67 2,558.19 2,529.64 2,552.41 0.0M
2025-01-16 2,536.64 2,536.64 2,505.10 2,516.72 0.0M
2025-01-15 2,490.90 2,528.32 2,490.90 2,524.10 0.0M
2025-01-14 2,517.32 2,517.32 2,477.48 2,483.80 0.0M
2025-01-13 2,477.28 2,504.03 2,474.67 2,498.52 0.0M
2025-01-10 2,522.08 2,522.08 2,478.14 2,478.14 0.0M
2025-01-09 2,482.38 2,514.36 2,478.41 2,506.00 0.0M
2025-01-08 2,504.49 2,504.62 2,460.21 2,477.78 0.0M
2025-01-07 2,501.19 2,540.78 2,500.65 2,510.01 0.0M
2025-01-06 2,481.42 2,481.74 2,476.05 2,477.16 0.0M
2025-01-03 2,500.95 2,501.73 2,478.90 2,481.02 0.0M
2025-01-02 2,478.65 2,503.47 2,474.06 2,503.47 0.0M