Newtek

NEWT
🏛️ germany →
9.64
Last Update: 2025-10-01
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
2024-12-27 12.69 12.75 12.69 12.75 0.0M
2024-12-23 12.28 12.28 12.28 12.28 0.0M
2024-12-19 12.22 12.22 12.17 12.17 0.0M
2024-12-18 12.66 12.66 12.66 12.66 0.0M
2024-12-17 12.83 12.83 12.59 12.59 0.0M
2024-12-12 13.42 13.42 13.42 13.42 0.0M
2024-12-10 13.50 13.50 13.50 13.50 0.0M
2024-12-09 13.49 13.49 13.49 13.49 0.0M
2024-12-06 13.27 13.27 13.27 13.27 0.0M
2024-12-05 13.36 13.36 13.36 13.36 0.0M
2024-11-29 13.72 13.72 13.72 13.72 0.0M
2024-11-21 13.28 13.47 13.28 13.47 0.0M
2024-11-18 13.38 13.38 13.20 13.20 0.0M
2024-11-07 13.08 13.08 13.08 13.08 0.0M
2024-11-06 13.63 13.63 13.63 13.63 0.0M
2024-11-05 12.09 12.09 12.09 12.09 0.0M
2024-11-04 11.90 11.90 11.89 11.89 0.0M
2024-10-31 12.00 12.00 12.00 12.00 0.0M
2024-10-29 12.38 12.38 12.38 12.38 0.0M
2024-10-28 12.25 12.25 12.25 12.25 0.0M
2024-10-18 12.56 12.56 12.56 12.56 0.0M
2024-10-17 12.40 12.40 12.40 12.40 0.0M
2024-10-16 12.50 12.50 12.50 12.50 0.0M
2024-10-15 12.16 12.16 12.16 12.16 0.0M
2024-10-10 11.26 11.26 11.26 11.26 0.0M
2024-10-09 11.75 11.75 11.66 11.66 0.0M
2024-10-03 11.08 11.08 10.90 10.90 0.0M
2024-09-27 10.73 10.73 10.73 10.73 0.0M
2024-09-26 10.84 10.92 10.84 10.92 0.0M
2024-09-25 10.86 10.86 10.86 10.86 0.0M
2024-09-24 10.61 10.62 10.61 10.62 0.0M
2024-09-23 10.56 10.56 10.51 10.51 0.0M
2024-09-19 10.62 10.62 10.62 10.62 0.0M
2024-09-18 10.43 10.43 10.43 10.43 0.0M
2024-09-17 10.09 10.09 10.09 10.09 0.0M
2024-09-16 10.18 10.18 10.04 10.04 0.0M
2024-09-13 9.85 9.85 9.85 9.85 0.0M
2024-09-12 10.00 10.12 10.00 10.12 0.0M
2024-09-10 10.37 10.46 10.37 10.46 0.0M
2024-09-05 10.41 10.54 10.41 10.54 0.0M
2024-09-04 10.89 10.89 10.55 10.55 0.0M
2024-09-02 11.39 11.39 11.39 11.39 0.0M
2024-08-23 11.31 11.31 11.31 11.31 0.0M
2024-08-15 11.20 11.20 11.20 11.20 0.0M
2024-08-12 10.84 10.84 10.84 10.84 0.0M
2024-08-09 11.62 11.62 11.62 11.62 0.0M
2024-08-06 11.69 11.69 11.69 11.69 0.0M
2024-08-05 11.48 11.48 11.35 11.35 0.0M
2024-08-01 12.91 12.91 12.91 12.91 0.0M
2024-07-30 12.57 12.57 12.57 12.57 0.0M
2024-07-26 13.00 13.00 13.00 13.00 0.0M
2024-07-24 13.46 13.46 13.46 13.46 0.0M
2024-07-17 13.61 13.61 13.61 13.61 0.0M
2024-07-12 12.55 12.55 12.55 12.55 0.0M
2024-07-11 12.16 12.16 12.16 12.16 0.0M
2024-07-08 11.71 11.71 11.71 11.71 0.0M
2024-07-05 11.58 11.58 11.57 11.57 0.0M
2024-07-03 11.82 11.82 11.82 11.82 0.0M
2024-07-02 11.58 11.58 11.58 11.58 0.0M
2024-06-28 11.62 11.62 11.62 11.62 0.0M
2024-06-26 11.31 11.31 11.31 11.31 0.0M
2024-06-24 11.50 11.50 11.50 11.50 0.0M
2024-06-20 11.51 11.51 11.51 11.51 0.0M
2024-06-17 11.56 12.07 11.56 12.07 0.0M
2024-06-12 12.05 12.05 12.05 12.05 0.0M
2024-06-10 12.25 12.25 12.25 12.25 0.0M
2024-06-07 12.25 12.25 12.25 12.25 0.0M
2024-06-06 12.10 12.10 12.10 12.10 0.0M
2024-06-05 12.26 12.26 12.26 12.26 0.0M
2024-05-31 12.64 12.64 12.64 12.64 0.0M
2024-05-27 12.14 12.14 12.14 12.14 0.0M
2024-05-23 12.03 12.03 12.03 12.03 0.0M
2024-05-22 11.99 11.99 11.99 11.99 0.0M
2024-05-10 11.99 11.99 11.99 11.99 0.0M
2024-05-09 11.61 11.61 11.60 11.60 0.0M
2024-05-08 11.33 11.63 11.33 11.63 0.0M
2024-05-07 10.39 11.58 10.39 11.58 0.0M
2024-05-02 10.11 10.13 10.11 10.13 0.0M
2024-04-29 10.38 10.38 10.38 10.38 0.0M
2024-04-23 10.44 10.44 10.29 10.29 0.0M
2024-04-22 10.16 10.16 10.16 10.16 0.0M
2024-04-19 10.04 10.05 10.04 10.05 0.0M
2024-04-05 11.13 11.13 11.13 11.13 0.0M
2024-04-04 10.49 10.49 10.49 10.49 0.0M
2024-04-03 10.50 10.50 10.50 10.50 0.0M
2024-04-02 10.73 10.73 10.54 10.54 0.0M
2024-03-28 10.15 10.30 10.15 10.30 0.0M
2024-03-27 10.15 10.15 10.10 10.10 0.0M
2024-03-26 9.90 9.90 9.82 9.82 0.0M
2024-03-25 9.66 9.74 9.42 9.74 0.0M
2024-03-22 9.84 9.84 9.62 9.62 0.0M
2024-03-21 10.05 10.05 9.82 9.88 0.0M
2024-03-20 9.40 9.84 9.40 9.84 0.0M
2024-03-19 9.46 9.46 9.42 9.42 0.0M
2024-03-18 9.62 9.62 9.44 9.44 0.0M
2024-03-15 10.00 10.10 10.00 10.10 0.0M
2024-03-14 10.20 10.20 10.00 10.00 0.0M
2024-03-12 10.70 10.70 10.55 10.55 0.0M
2024-03-11 10.60 10.80 10.60 10.80 0.0M
2024-03-07 10.75 10.75 10.60 10.60 0.0M
2024-03-06 10.30 10.55 10.05 10.35 0.0M
2024-03-05 10.10 10.20 10.10 10.20 0.0M
2024-03-04 10.35 10.50 10.35 10.50 0.0M
2024-03-01 10.50 10.50 10.50 10.50 0.0M
2024-02-29 10.50 10.65 10.50 10.65 0.0M
2024-02-28 10.45 10.45 10.45 10.45 0.0M
2024-02-27 10.10 10.50 10.10 10.50 0.0M
2024-02-26 10.15 10.15 10.15 10.15 0.0M
2024-02-23 10.30 10.35 10.30 10.35 0.0M
2024-02-20 10.55 10.55 10.55 10.55 0.0M
2024-02-19 10.90 10.90 10.90 10.90 0.0M
2024-02-15 10.45 10.45 10.35 10.35 0.0M
2024-02-14 10.30 10.30 10.20 10.20 0.0M
2024-02-13 10.30 10.30 10.30 10.30 0.0M
2024-02-12 10.60 10.80 10.60 10.80 0.0M
2024-02-09 10.35 10.35 10.35 10.35 0.0M
2024-02-08 10.15 10.30 10.15 10.30 0.0M
2024-02-07 10.60 10.60 10.50 10.50 0.0M
2024-02-05 10.70 10.70 10.70 10.70 0.0M
2024-02-02 11.05 11.05 10.75 10.75 0.0M
2024-02-01 11.20 11.20 10.90 10.90 0.0M
2024-01-29 11.90 11.90 11.90 11.90 0.0M
2024-01-23 11.95 11.95 11.95 11.95 0.0M
2024-01-22 11.50 11.55 11.50 11.55 0.0M
2024-01-19 11.30 11.30 11.00 11.00 0.0M
2024-01-17 11.65 11.65 11.65 11.65 0.0M
2024-01-15 11.65 11.75 11.65 11.65 0.0M
2024-01-12 11.70 11.70 11.65 11.70 0.0M
2024-01-09 12.10 12.10 12.10 12.10 0.0M
2024-01-08 12.05 12.05 12.05 12.05 0.0M
2024-01-04 12.20 12.20 12.20 12.20 0.0M