Nabaltec

NTGG
🏛️ germany →
13.90
Last Update: 2025-09-26
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 26.50 26.70 26.20 26.20 0.0M
2022-12-29 27.10 27.20 26.70 26.70 0.0M
2022-12-28 28.10 28.20 27.30 27.30 0.0M
2022-12-27 27.00 28.60 27.00 28.20 0.0M
2022-12-23 26.20 27.20 26.20 27.00 0.0M
2022-12-22 26.40 26.50 26.20 26.30 0.0M
2022-12-21 25.00 26.60 24.80 26.60 0.0M
2022-12-20 24.80 25.00 24.70 24.80 0.0M
2022-12-19 24.60 25.00 24.50 24.80 0.0M
2022-12-16 24.40 24.60 24.40 24.40 0.0M
2022-12-15 24.80 24.80 24.50 24.60 0.0M
2022-12-14 24.70 24.80 24.40 24.80 0.0M
2022-12-13 24.40 24.90 24.40 24.50 0.0M
2022-12-12 24.40 24.60 24.20 24.50 0.0M
2022-12-09 24.20 24.20 24.20 24.20 0.0M
2022-12-08 24.20 24.20 24.00 24.20 0.0M
2022-12-07 24.40 24.60 23.90 24.40 0.0M
2022-12-06 24.70 24.80 24.50 24.60 0.0M
2022-12-05 24.30 24.60 24.00 24.60 0.0M
2022-12-02 25.00 25.00 24.20 24.20 0.0M
2022-12-01 24.40 25.30 24.40 24.80 0.0M
2022-11-30 24.50 24.50 24.20 24.40 0.0M
2022-11-29 23.90 24.50 23.80 24.40 0.0M
2022-11-28 25.70 25.70 23.80 23.80 0.0M
2022-11-25 25.00 25.50 24.60 24.60 0.0M
2022-11-24 22.20 25.20 22.10 24.80 0.0M
2022-11-23 21.90 22.20 21.50 22.00 0.0M
2022-11-22 21.40 22.00 21.30 21.90 0.0M
2022-11-21 21.40 21.70 21.40 21.40 0.0M
2022-11-18 20.80 21.50 20.80 21.20 0.0M
2022-11-17 20.20 21.20 20.20 20.70 0.0M
2022-11-16 19.95 20.40 19.95 20.10 0.0M
2022-11-15 19.95 20.30 19.95 20.10 0.0M
2022-11-14 20.20 20.70 19.80 19.80 0.0M
2022-11-11 20.60 21.10 20.00 20.10 0.0M
2022-11-10 20.20 20.30 20.00 20.10 0.0M
2022-11-09 20.20 20.40 20.10 20.20 0.0M
2022-11-08 20.10 20.20 20.00 20.20 0.0M
2022-11-07 20.30 20.30 20.10 20.20 0.0M
2022-11-04 20.00 20.40 20.00 20.30 0.0M
2022-11-03 20.30 20.40 20.00 20.20 0.0M
2022-11-02 20.20 20.60 20.20 20.50 0.0M
2022-11-01 19.85 20.40 19.55 20.40 0.0M
2022-10-31 19.75 19.95 19.65 19.95 0.0M
2022-10-28 20.00 20.00 19.60 19.60 0.0M
2022-10-27 20.40 20.60 19.60 20.00 0.0M
2022-10-26 20.50 20.50 19.95 20.20 0.0M
2022-10-25 20.30 20.60 20.20 20.60 0.0M
2022-10-24 20.00 20.40 19.80 20.10 0.0M
2022-10-21 20.40 20.40 20.00 20.00 0.0M
2022-10-20 20.00 20.50 20.00 20.30 0.0M
2022-10-19 20.50 20.60 20.10 20.10 0.0M
2022-10-18 21.10 21.60 20.50 20.60 0.0M
2022-10-17 21.00 21.10 20.60 20.60 0.0M
2022-10-14 20.50 20.80 20.30 20.80 0.0M
2022-10-13 20.20 21.00 19.50 20.30 0.0M
2022-10-12 21.00 21.00 20.20 20.20 0.0M
2022-10-11 21.20 21.20 21.00 21.20 0.0M
2022-10-10 21.70 21.70 21.10 21.40 0.0M
2022-10-07 21.80 21.90 21.50 21.50 0.0M
2022-10-06 21.70 21.80 21.60 21.70 0.0M
2022-10-05 21.70 22.00 21.70 21.90 0.0M
2022-10-04 21.00 22.10 21.00 21.60 0.0M
2022-10-03 21.50 21.50 20.70 21.10 0.0M
2022-09-30 21.40 21.50 21.30 21.50 0.0M
2022-09-29 22.10 22.10 21.40 21.60 0.0M
2022-09-28 22.60 22.60 22.10 22.10 0.0M
2022-09-27 23.00 23.50 22.70 22.70 0.0M
2022-09-26 22.50 23.00 22.50 23.00 0.0M
2022-09-23 22.70 22.90 22.50 22.60 0.0M
2022-09-22 22.60 22.90 22.60 22.90 0.0M
2022-09-21 22.60 22.90 22.60 22.70 0.0M
2022-09-20 22.60 22.60 22.50 22.50 0.0M
2022-09-19 22.40 22.60 22.40 22.60 0.0M
2022-09-16 23.80 23.80 22.60 22.60 0.0M
2022-09-15 24.30 24.30 24.00 24.00 0.0M
2022-09-14 24.30 24.30 24.30 24.30 0.0M
2022-09-13 24.60 24.60 24.30 24.30 0.0M
2022-09-12 24.10 24.60 23.90 24.50 0.0M
2022-09-09 24.50 24.70 24.00 24.00 0.0M
2022-09-08 24.10 24.90 24.00 24.70 0.0M
2022-09-07 24.70 25.10 24.10 24.10 0.0M
2022-09-06 24.70 24.90 23.90 24.90 0.0M
2022-09-05 25.90 25.90 24.30 24.80 0.0M
2022-09-02 26.10 26.10 25.60 26.10 0.0M
2022-09-01 27.30 27.30 26.10 26.10 0.0M
2022-08-31 27.80 27.80 27.20 27.20 0.0M
2022-08-30 28.00 28.00 27.70 27.70 0.0M
2022-08-29 29.00 29.00 28.10 28.10 0.0M
2022-08-26 29.60 29.80 29.10 29.10 0.0M
2022-08-25 27.60 30.00 27.60 29.60 0.0M
2022-08-24 27.80 27.80 27.40 27.40 0.0M
2022-08-23 27.40 27.90 27.40 27.90 0.0M
2022-08-22 27.20 27.20 27.20 27.20 0.0M
2022-08-19 27.30 27.40 27.10 27.40 0.0M
2022-08-18 27.10 27.30 27.10 27.10 0.0M
2022-08-17 26.90 27.30 26.90 26.90 0.0M
2022-08-16 26.40 26.90 26.40 26.70 0.0M
2022-08-15 25.80 26.50 25.80 26.20 0.0M
2022-08-12 25.90 26.10 25.70 25.70 0.0M
2022-08-11 25.70 25.80 25.70 25.80 0.0M
2022-08-10 25.70 25.90 25.70 25.70 0.0M
2022-08-09 25.50 25.60 25.50 25.60 0.0M
2022-08-08 25.50 25.70 25.50 25.70 0.0M
2022-08-05 25.10 25.30 24.90 25.30 0.0M
2022-08-04 24.70 25.30 24.70 25.30 0.0M
2022-08-03 24.50 24.60 24.50 24.60 0.0M
2022-08-02 24.90 24.90 24.60 24.70 0.0M
2022-08-01 24.90 25.00 24.80 24.80 0.0M
2022-07-29 25.30 25.30 25.00 25.00 0.0M
2022-07-28 26.10 26.10 25.50 25.50 0.0M
2022-07-27 26.00 26.00 26.00 26.00 0.0M
2022-07-26 26.30 26.30 25.90 25.90 0.0M
2022-07-25 27.00 27.60 26.50 26.50 0.0M
2022-07-22 25.60 27.00 25.60 27.00 0.0M
2022-07-21 25.20 25.80 25.00 25.50 0.0M
2022-07-20 24.40 25.20 24.40 25.10 0.0M
2022-07-19 24.50 25.10 24.50 24.60 0.0M
2022-07-18 23.40 24.60 22.90 24.40 0.0M
2022-07-15 23.90 23.90 22.80 23.50 0.0M
2022-07-14 24.40 24.80 23.70 23.80 0.0M
2022-07-13 23.90 24.30 23.70 24.30 0.0M
2022-07-12 24.20 24.20 23.90 23.90 0.0M
2022-07-11 24.40 24.40 24.00 24.00 0.0M
2022-07-08 23.70 24.20 23.70 24.20 0.0M
2022-07-07 24.30 24.30 23.80 23.80 0.0M
2022-07-06 25.10 25.10 24.10 24.10 0.0M
2022-07-05 25.50 25.50 25.20 25.20 0.0M
2022-07-04 25.60 25.60 25.10 25.30 0.0M
2022-07-01 25.50 25.80 25.50 25.80 0.0M
2022-06-30 26.50 27.00 24.60 24.60 0.0M
2022-06-29 27.10 27.30 26.80 26.80 0.0M
2022-06-28 27.10 27.10 26.90 26.90 0.0M
2022-06-27 26.90 27.30 26.90 27.30 0.0M
2022-06-24 27.00 27.00 26.80 26.80 0.0M
2022-06-23 27.20 27.20 27.10 27.10 0.0M
2022-06-22 27.70 27.90 27.20 27.20 0.0M
2022-06-21 28.10 28.20 27.50 27.60 0.0M
2022-06-20 28.50 28.50 28.20 28.20 0.0M
2022-06-17 28.80 29.20 28.40 28.40 0.0M
2022-06-16 29.00 29.50 28.90 28.90 0.0M
2022-06-15 28.70 29.00 28.70 28.80 0.0M
2022-06-14 28.50 28.70 28.50 28.50 0.0M
2022-06-13 29.70 29.70 28.50 28.50 0.0M
2022-06-10 30.40 30.50 30.20 30.30 0.0M
2022-06-09 30.00 30.40 29.50 30.10 0.0M
2022-06-08 28.50 30.20 28.50 29.80 0.0M
2022-06-07 28.40 28.80 28.30 28.30 0.0M
2022-06-06 28.50 28.70 28.50 28.60 0.0M
2022-06-03 28.80 29.10 28.60 28.60 0.0M
2022-06-02 28.00 29.10 28.00 28.60 0.0M
2022-06-01 27.80 28.10 27.40 28.00 0.0M
2022-05-31 27.70 28.10 27.00 27.60 0.0M
2022-05-30 27.50 27.70 27.50 27.70 0.0M
2022-05-27 27.00 27.80 27.00 27.40 0.0M
2022-05-26 27.10 27.10 26.80 26.80 0.0M
2022-05-25 27.00 27.20 26.90 26.90 0.0M
2022-05-24 27.50 27.50 26.80 26.80 0.0M
2022-05-23 27.60 27.60 27.60 27.60 0.0M
2022-05-20 26.90 27.80 26.90 27.80 0.0M
2022-05-19 27.60 27.60 26.80 26.80 0.0M
2022-05-18 28.00 28.20 27.40 27.40 0.0M
2022-05-17 27.90 28.30 27.40 28.00 0.0M
2022-05-16 29.40 29.40 28.00 28.00 0.0M
2022-05-13 29.20 29.20 28.60 29.20 0.0M
2022-05-12 28.00 29.50 28.00 29.00 0.0M
2022-05-11 27.70 28.60 27.70 28.00 0.0M
2022-05-10 29.00 29.00 27.60 27.60 0.0M
2022-05-09 30.00 30.00 29.20 29.20 0.0M
2022-05-06 29.70 30.40 29.50 30.40 0.0M
2022-05-05 30.10 30.60 29.70 29.70 0.0M
2022-05-04 30.10 30.40 29.70 30.40 0.0M
2022-05-03 30.70 31.00 30.40 30.40 0.0M
2022-05-02 31.90 32.20 30.80 31.00 0.0M
2022-04-29 31.70 32.50 31.70 32.10 0.0M
2022-04-28 30.80 31.90 30.80 31.40 0.0M
2022-04-27 31.10 31.20 30.60 30.60 0.0M
2022-04-26 32.00 32.20 31.00 31.00 0.0M
2022-04-25 31.60 31.80 31.00 31.00 0.0M
2022-04-22 32.10 32.20 31.30 31.30 0.0M
2022-04-21 32.00 32.30 32.00 32.00 0.0M
2022-04-20 31.30 32.10 31.30 31.80 0.0M
2022-04-19 30.60 31.40 30.60 30.90 0.0M
2022-04-14 29.90 31.20 29.90 30.40 0.0M
2022-04-13 27.90 30.30 27.90 29.70 0.0M
2022-04-12 28.00 28.00 27.70 27.70 0.0M
2022-04-11 28.40 28.40 28.00 28.00 0.0M
2022-04-08 29.40 29.50 28.50 28.60 0.0M
2022-04-07 30.30 30.50 29.30 29.30 0.0M
2022-04-06 30.50 30.90 30.20 30.20 0.0M
2022-04-05 31.10 31.10 30.60 30.80 0.0M
2022-04-04 30.90 31.20 30.80 30.90 0.0M
2022-04-01 31.40 31.50 30.90 31.00 0.0M
2022-03-31 31.60 31.60 31.20 31.20 0.0M
2022-03-30 32.20 32.20 31.80 31.90 0.0M
2022-03-29 32.40 32.50 32.10 32.30 0.0M
2022-03-28 32.40 32.60 32.10 32.10 0.0M
2022-03-25 32.90 32.90 32.30 32.70 0.0M
2022-03-24 32.70 33.20 32.70 32.90 0.0M
2022-03-23 33.30 34.40 32.70 32.70 0.0M
2022-03-22 33.00 34.00 33.00 33.60 0.0M
2022-03-21 32.30 33.00 32.30 32.70 0.0M
2022-03-18 33.10 33.20 32.20 32.40 0.0M
2022-03-17 33.10 34.10 32.60 32.60 0.0M
2022-03-16 32.50 33.50 32.40 32.80 0.0M
2022-03-15 31.90 32.20 31.70 32.20 0.0M
2022-03-14 30.00 31.60 30.00 31.60 0.0M
2022-03-11 29.90 31.80 29.90 30.30 0.0M
2022-03-10 30.60 31.50 29.60 29.70 0.0M
2022-03-09 28.80 32.40 28.80 30.40 0.0M
2022-03-08 27.60 30.10 27.60 28.50 0.0M
2022-03-07 28.50 28.50 26.20 27.70 0.0M
2022-03-04 30.60 30.80 28.90 29.00 0.0M
2022-03-03 31.30 31.50 30.80 30.90 0.0M
2022-03-02 32.20 32.40 31.50 31.50 0.0M
2022-03-01 32.90 33.90 31.90 31.90 0.0M
2022-02-28 29.00 32.80 28.80 32.60 0.0M
2022-02-25 30.50 32.50 30.50 31.00 0.0M
2022-02-24 30.10 31.80 29.30 30.20 0.0M
2022-02-23 32.80 33.10 32.00 32.00 0.0M
2022-02-22 32.00 33.50 32.00 32.90 0.0M
2022-02-21 33.00 33.50 31.60 31.80 0.0M
2022-02-18 34.70 34.90 32.70 32.70 0.0M
2022-02-17 35.80 35.80 34.80 34.80 0.0M
2022-02-16 35.30 35.70 35.30 35.60 0.0M
2022-02-15 35.00 36.00 35.00 35.00 0.0M
2022-02-14 36.00 36.20 34.20 35.00 0.0M
2022-02-11 37.10 37.10 36.60 36.60 0.0M
2022-02-10 37.40 37.40 37.20 37.30 0.0M
2022-02-09 37.90 38.00 37.50 37.70 0.0M
2022-02-08 37.30 37.90 37.30 37.70 0.0M
2022-02-07 37.80 37.90 37.00 37.00 0.0M
2022-02-04 39.60 39.60 37.90 37.90 0.0M
2022-02-03 37.40 39.60 37.40 39.60 0.0M
2022-02-02 37.00 37.80 37.00 37.80 0.0M
2022-02-01 36.20 36.90 35.70 36.60 0.0M
2022-01-31 35.80 36.20 35.80 36.20 0.0M
2022-01-28 36.10 36.60 35.90 36.10 0.0M
2022-01-27 35.90 36.70 35.90 36.60 0.0M
2022-01-26 34.40 36.40 34.40 36.40 0.0M
2022-01-25 33.70 34.70 33.70 34.40 0.0M
2022-01-24 36.60 36.60 34.00 34.00 0.0M
2022-01-21 36.50 37.00 35.70 36.70 0.0M
2022-01-20 37.00 37.20 36.60 36.80 0.0M
2022-01-19 36.10 36.90 35.90 36.90 0.0M
2022-01-18 36.90 37.00 36.00 36.40 0.0M
2022-01-17 37.50 37.50 36.60 37.20 0.0M
2022-01-14 37.10 37.50 37.00 37.30 0.0M
2022-01-13 37.20 37.30 36.80 37.00 0.0M
2022-01-12 36.50 37.40 36.50 37.00 0.0M
2022-01-11 36.40 36.80 36.20 36.20 0.0M
2022-01-10 36.00 36.90 36.00 36.60 0.0M
2022-01-07 36.10 36.40 35.80 36.00 0.0M
2022-01-06 35.80 35.90 35.20 35.80 0.0M
2022-01-05 36.10 36.10 35.50 36.10 0.0M
2022-01-04 35.90 36.50 35.90 36.50 0.0M
2022-01-03 35.80 35.90 35.20 35.90 0.0M