N Media EUR GI

N4030EURGI
🏛️ sweden →
875.08
Last Update: 2025-09-28
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
2024-12-30 615.73 616.02 606.34 612.57 0.0M
2024-12-27 616.02 625.55 616.02 619.02 0.0M
2024-12-23 612.99 615.66 608.27 614.77 0.0M
2024-12-20 609.96 617.90 605.23 617.90 0.0M
2024-12-19 611.57 615.16 609.79 614.10 0.0M
2024-12-18 607.32 614.01 607.00 612.62 0.0M
2024-12-17 615.51 616.27 608.57 610.98 0.0M
2024-12-16 614.75 617.14 612.46 617.14 0.0M
2024-12-13 614.79 618.68 613.54 617.67 0.0M
2024-12-12 616.85 620.63 610.06 615.78 0.0M
2024-12-11 604.36 616.58 603.67 616.58 0.0M
2024-12-10 609.78 611.87 605.05 606.58 0.0M
2024-12-09 605.31 612.13 605.31 610.71 0.0M
2024-12-06 606.07 608.67 604.86 607.34 0.0M
2024-12-05 604.94 607.47 602.00 606.37 0.0M
2024-12-04 605.48 611.86 605.14 605.14 0.0M
2024-12-03 598.34 606.65 598.34 606.14 0.0M
2024-12-02 604.55 608.92 603.29 605.11 0.0M
2024-11-29 603.38 606.39 597.99 606.39 0.0M
2024-11-28 605.38 605.73 599.00 601.44 0.0M
2024-11-27 596.11 605.11 596.11 603.29 0.0M
2024-11-26 598.06 599.89 593.86 596.80 0.0M
2024-11-25 595.21 599.66 594.22 598.91 0.0M
2024-11-22 588.41 595.59 587.81 594.93 0.0M
2024-11-21 591.50 592.03 588.62 589.46 0.0M
2024-11-20 583.85 594.12 583.50 592.27 0.0M
2024-11-19 593.97 597.68 583.78 583.78 0.0M
2024-11-18 600.80 603.18 591.10 591.10 0.0M
2024-11-15 595.19 605.23 593.26 600.79 0.0M
2024-11-14 595.73 601.25 594.56 599.88 0.0M
2024-11-13 585.02 594.25 585.02 590.86 0.0M
2024-11-12 578.67 587.98 572.94 585.63 0.0M
2024-11-11 577.84 578.70 571.20 571.20 0.0M
2024-11-08 580.10 580.10 575.26 576.00 0.0M
2024-11-07 571.60 582.94 571.60 582.94 0.0M
2024-11-06 573.20 577.03 567.96 573.36 0.0M
2024-11-05 568.91 574.86 568.91 571.87 0.0M
2024-11-04 577.05 579.59 568.35 569.71 0.0M
2024-11-01 579.74 579.74 573.25 575.61 0.0M
2024-10-31 574.77 580.40 568.58 579.78 0.0M
2024-10-30 571.99 572.32 566.17 570.45 0.0M
2024-10-29 573.38 574.79 569.34 572.11 0.0M
2024-10-28 567.01 573.68 566.45 570.89 0.0M
2024-10-25 561.28 568.12 559.73 566.27 0.0M
2024-10-24 569.47 570.59 562.96 562.99 0.0M
2024-10-23 574.28 574.60 569.32 573.32 0.0M
2024-10-22 576.43 577.98 569.59 574.16 0.0M
2024-10-21 574.22 580.36 572.68 573.86 0.0M
2024-10-18 574.33 576.13 569.53 574.83 0.0M
2024-10-17 568.03 575.72 568.03 574.75 0.0M
2024-10-16 576.64 582.36 568.19 568.19 0.0M
2024-10-15 572.80 582.59 572.30 580.26 0.0M
2024-10-14 573.60 578.46 571.61 573.92 0.0M
2024-10-11 576.01 578.84 571.69 575.52 0.0M
2024-10-10 576.38 578.17 571.86 575.25 0.0M
2024-10-09 577.02 579.21 572.14 576.48 0.0M
2024-10-08 583.57 584.82 575.89 575.89 0.0M
2024-10-07 583.46 587.73 578.12 587.73 0.0M
2024-10-04 580.68 588.28 580.68 583.42 0.0M
2024-10-03 578.99 583.55 574.04 576.96 0.0M
2024-10-02 580.62 580.62 577.09 579.62 0.0M
2024-10-01 587.51 591.42 580.98 580.98 0.0M
2024-09-30 586.30 590.48 583.98 584.89 0.0M
2024-09-27 580.89 586.70 579.80 586.49 0.0M
2024-09-26 568.50 580.55 568.50 580.22 0.0M
2024-09-25 565.06 571.89 565.04 570.73 0.0M
2024-09-24 564.74 566.66 562.30 566.47 0.0M
2024-09-23 558.25 565.25 555.07 559.78 0.0M
2024-09-20 570.02 570.02 561.28 562.87 0.0M
2024-09-19 566.03 572.35 566.03 571.20 0.0M
2024-09-18 569.07 569.54 563.29 563.34 0.0M
2024-09-17 561.25 565.79 560.54 565.79 0.0M
2024-09-16 566.03 566.34 560.23 560.63 0.0M
2024-09-13 558.53 567.55 558.53 567.55 0.0M
2024-09-12 562.21 563.99 558.08 558.16 0.0M
2024-09-11 566.43 570.27 560.27 560.74 0.0M
2024-09-10 567.90 572.21 563.60 568.59 0.0M
2024-09-09 565.34 568.47 562.90 567.70 0.0M
2024-09-06 568.93 569.94 562.57 563.90 0.0M
2024-09-05 562.72 571.91 562.29 571.91 0.0M
2024-09-04 555.19 564.49 554.58 564.49 0.0M
2024-09-03 563.39 568.12 560.35 562.27 0.0M
2024-09-02 563.60 563.98 559.34 561.40 0.0M
2024-08-30 562.79 567.40 562.27 565.53 0.0M
2024-08-29 560.36 562.93 557.33 561.12 0.0M
2024-08-28 563.12 564.43 559.04 559.04 0.0M
2024-08-27 570.67 571.11 562.19 562.19 0.0M
2024-08-26 570.96 572.07 568.61 570.61 0.0M
2024-08-23 570.15 573.01 566.34 571.60 0.0M
2024-08-22 564.89 572.17 563.42 569.12 0.0M
2024-08-21 565.09 572.24 564.58 565.21 0.0M
2024-08-20 571.66 573.97 563.05 564.29 0.0M
2024-08-19 567.31 574.18 566.84 571.06 0.0M
2024-08-16 568.61 576.13 566.01 567.84 0.0M
2024-08-15 565.89 570.77 562.77 569.62 0.0M
2024-08-14 567.33 570.34 563.68 566.88 0.0M
2024-08-13 566.70 566.70 560.23 565.75 0.0M
2024-08-12 568.70 570.31 561.31 566.38 0.0M
2024-08-09 572.75 573.53 565.86 566.90 0.0M
2024-08-08 570.18 571.04 563.06 570.33 0.0M
2024-08-07 571.56 574.62 570.13 571.48 0.0M
2024-08-06 558.29 567.34 558.25 566.28 0.0M
2024-08-05 558.94 559.20 550.33 553.48 0.0M
2024-08-02 580.86 580.86 571.44 571.44 0.0M
2024-08-01 583.78 589.02 581.75 581.75 0.0M
2024-07-31 588.45 591.04 583.96 583.96 0.0M
2024-07-30 585.79 590.57 585.39 587.63 0.0M
2024-07-29 584.26 593.89 583.90 590.06 0.0M
2024-07-26 589.20 592.89 584.72 585.39 0.0M
2024-07-25 592.09 594.72 587.82 588.64 0.0M
2024-07-24 589.93 593.56 583.75 592.06 0.0M
2024-07-23 575.45 586.32 573.29 584.84 0.0M
2024-07-22 574.06 578.97 570.58 571.39 0.0M
2024-07-19 588.34 589.09 573.49 573.49 0.0M
2024-07-18 578.68 595.96 568.46 591.45 0.0M
2024-07-17 580.26 582.13 577.44 579.40 0.0M
2024-07-16 582.65 582.65 578.80 582.09 0.0M
2024-07-15 584.34 587.13 580.56 584.31 0.0M
2024-07-12 585.12 587.11 580.35 586.44 0.0M
2024-07-11 579.11 586.61 576.66 586.61 0.0M
2024-07-10 574.69 581.19 573.30 579.51 0.0M
2024-07-09 572.27 576.97 570.02 574.15 0.0M
2024-07-08 578.25 582.96 571.21 571.21 0.0M
2024-07-05 576.95 580.72 575.71 577.92 0.0M
2024-07-04 578.60 582.23 576.18 576.97 0.0M
2024-07-03 570.76 579.91 570.20 577.32 0.0M
2024-07-02 571.00 572.24 566.94 568.66 0.0M
2024-07-01 566.37 569.24 564.20 565.56 0.0M
2024-06-28 570.95 571.64 567.10 569.19 0.0M
2024-06-27 568.43 573.49 566.30 571.69 0.0M
2024-06-26 575.72 576.52 567.54 568.05 0.0M
2024-06-25 577.76 581.16 571.65 573.33 0.0M
2024-06-24 577.71 578.52 570.48 577.85 0.0M
2024-06-21 578.04 578.37 576.85 577.77 0.0M
2024-06-20 567.75 578.67 565.29 578.67 0.0M
2024-06-19 580.02 580.04 570.43 570.59 0.0M
2024-06-18 574.12 578.56 572.15 577.39 0.0M
2024-06-17 573.54 576.52 569.33 570.49 0.0M
2024-06-15 579.39 571.28 571.28 571.28 0.0M
2024-06-14 579.39 579.39 569.26 571.28 0.0M
2024-06-13 587.71 588.25 577.24 577.74 0.0M
2024-06-12 584.36 593.80 580.83 588.88 0.0M
2024-06-11 594.34 596.04 582.44 584.70 0.0M
2024-06-10 603.15 604.21 591.88 593.53 0.0M
2024-06-07 599.65 605.18 595.89 605.18 0.0M
2024-06-06 599.64 600.29 592.98 595.66 0.0M
2024-06-05 607.34 607.34 594.33 599.51 0.0M
2024-06-04 622.42 622.67 604.89 604.89 0.0M
2024-06-03 618.97 621.71 615.35 620.37 0.0M
2024-05-31 602.60 623.24 597.30 623.24 0.0M
2024-05-30 597.34 613.33 597.23 612.93 0.0M
2024-05-29 604.88 609.38 598.98 598.98 0.0M
2024-05-28 599.29 607.79 598.44 603.96 0.0M
2024-05-27 595.09 599.11 592.62 598.62 0.0M
2024-05-24 594.13 599.22 592.91 595.92 0.0M
2024-05-23 599.64 599.64 595.06 596.11 0.0M
2024-05-22 596.42 605.88 596.42 601.22 0.0M
2024-05-21 604.70 604.97 597.02 598.63 0.0M
2024-05-20 598.14 606.72 598.14 603.87 0.0M
2024-05-17 598.38 600.97 596.48 596.58 0.0M
2024-05-16 598.70 600.24 592.58 597.19 0.0M
2024-05-15 594.17 600.62 594.04 597.77 0.0M
2024-05-14 587.51 594.05 581.84 594.05 0.0M
2024-05-13 591.99 594.59 583.69 585.09 0.0M
2024-05-10 592.25 598.01 589.41 590.52 0.0M
2024-05-08 589.80 596.01 588.91 590.17 0.0M
2024-05-07 585.66 591.83 584.89 590.71 0.0M
2024-05-06 590.16 592.03 587.32 587.32 0.0M
2024-05-03 585.53 594.61 584.48 589.57 0.0M
2024-05-02 588.49 590.74 584.26 584.26 0.0M
2024-05-01 584.87 586.39 584.81 586.04 0.0M
2024-04-30 575.41 585.66 575.41 585.66 0.0M
2024-04-29 578.10 585.39 575.70 581.73 0.0M
2024-04-26 570.53 580.51 569.92 576.38 0.0M
2024-04-25 574.48 577.97 558.41 564.78 0.0M
2024-04-24 581.12 584.19 574.83 574.85 0.0M
2024-04-23 569.58 577.76 568.84 569.26 0.0M
2024-04-22 567.26 576.70 567.26 575.06 0.0M
2024-04-19 569.08 570.30 563.95 567.55 0.0M
2024-04-18 580.07 581.35 568.85 571.54 0.0M
2024-04-17 576.81 580.33 573.97 577.29 0.0M
2024-04-16 572.93 578.71 570.28 576.62 0.0M
2024-04-15 579.57 581.33 574.21 574.25 0.0M
2024-04-12 578.22 588.65 578.22 578.50 0.0M
2024-04-11 576.50 584.69 575.71 580.00 0.0M
2024-04-10 582.07 585.69 575.80 577.02 0.0M
2024-04-09 575.64 583.44 575.49 577.97 0.0M
2024-04-08 582.41 582.81 575.96 578.19 0.0M
2024-04-05 577.56 581.18 576.84 579.14 0.0M
2024-04-04 574.10 583.65 573.36 581.05 0.0M
2024-04-03 571.34 577.40 570.45 575.77 0.0M
2024-04-02 572.99 577.87 570.97 573.43 0.0M
2024-03-28 571.20 574.38 565.71 572.91 0.0M
2024-03-27 562.68 571.94 561.85 568.60 0.0M
2024-03-26 562.23 565.17 555.94 564.05 0.0M
2024-03-25 560.35 564.21 557.97 560.04 0.0M
2024-03-22 551.34 561.09 549.15 560.49 0.0M
2024-03-21 547.37 553.82 546.73 550.46 0.0M
2024-03-20 546.06 548.78 541.80 545.89 0.0M
2024-03-19 545.55 548.16 543.34 546.00 0.0M
2024-03-18 547.73 550.26 545.60 546.56 0.0M
2024-03-15 549.89 552.38 545.07 545.07 0.0M
2024-03-14 560.83 562.93 549.43 549.46 0.0M
2024-03-13 555.61 560.42 553.89 558.50 0.0M
2024-03-12 553.41 558.13 550.62 555.57 0.0M
2024-03-11 557.61 560.09 548.54 551.81 0.0M
2024-03-08 558.38 560.50 555.51 560.50 0.0M
2024-03-07 553.06 561.22 549.85 557.25 0.0M
2024-03-06 545.37 556.57 544.75 555.70 0.0M
2024-03-05 548.12 554.43 545.43 550.29 0.0M
2024-03-04 569.17 570.48 551.79 552.42 0.0M
2024-03-01 569.63 570.49 562.57 567.80 0.0M
2024-02-29 563.11 571.12 559.14 568.89 0.0M
2024-02-28 574.36 574.91 561.52 562.41 0.0M
2024-02-27 569.69 576.52 568.46 573.46 0.0M
2024-02-26 564.30 566.56 558.98 560.50 0.0M
2024-02-23 576.23 577.66 561.37 564.41 0.0M
2024-02-22 568.51 576.26 564.97 575.20 0.0M
2024-02-21 573.35 574.13 557.87 561.50 0.0M
2024-02-20 575.79 577.06 571.97 574.65 0.0M
2024-02-19 578.05 579.95 574.44 578.08 0.0M
2024-02-16 579.36 585.06 573.57 578.38 0.0M
2024-02-15 577.10 581.48 575.13 579.30 0.0M
2024-02-14 584.52 585.19 574.36 580.19 0.0M
2024-02-13 590.41 592.85 583.66 585.25 0.0M
2024-02-12 600.84 600.84 592.01 592.65 0.0M
2024-02-09 600.07 608.63 594.29 598.19 0.0M
2024-02-08 587.29 601.32 585.14 601.26 0.0M
2024-02-07 585.96 589.24 572.82 574.75 0.0M
2024-02-06 590.33 590.33 580.48 585.66 0.0M
2024-02-05 609.58 611.41 589.34 589.42 0.0M
2024-02-02 619.23 623.23 607.87 609.24 0.0M
2024-02-01 611.02 620.26 610.36 613.52 0.0M
2024-01-31 609.82 614.88 607.30 613.71 0.0M
2024-01-30 607.60 610.95 605.86 609.33 0.0M
2024-01-29 607.40 611.16 604.10 605.59 0.0M
2024-01-26 598.66 609.38 595.97 609.38 0.0M
2024-01-25 593.98 596.66 589.53 596.66 0.0M
2024-01-24 596.77 599.09 586.67 591.72 0.0M
2024-01-23 595.24 601.02 593.08 593.48 0.0M
2024-01-22 608.62 608.62 593.16 594.20 0.0M
2024-01-19 614.98 617.14 601.85 606.13 0.0M
2024-01-18 611.67 623.41 611.67 614.60 0.0M
2024-01-17 616.60 616.60 602.47 612.77 0.0M
2024-01-16 591.36 619.93 590.70 619.93 0.0M
2024-01-15 597.97 598.01 591.28 594.10 0.0M
2024-01-12 588.34 598.70 588.34 598.46 0.0M
2024-01-11 604.15 604.96 590.47 591.48 0.0M
2024-01-10 605.96 611.41 602.45 603.07 0.0M
2024-01-09 609.03 609.08 601.89 605.01 0.0M
2024-01-08 599.92 607.62 596.83 606.84 0.0M
2024-01-05 592.80 595.79 592.07 595.27 0.0M
2024-01-04 603.30 604.31 589.39 593.84 0.0M
2024-01-03 611.02 613.87 601.49 603.00 0.0M
2024-01-02 610.84 619.53 610.34 611.48 0.0M