NSI

NSTEc
🏛️ germany →
21.05
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
2022-12-30 23.25 23.25 23.25 23.25 0.0M
2022-12-29 22.65 22.65 22.65 22.65 0.0M
2022-12-28 22.80 22.80 22.80 22.80 0.0M
2022-12-27 23.15 23.15 23.15 23.15 0.0M
2022-12-23 22.55 22.55 22.55 22.55 0.0M
2022-12-22 22.35 22.35 22.35 22.35 0.0M
2022-12-21 22.15 22.15 22.15 22.15 0.0M
2022-12-20 21.90 21.90 21.90 21.90 0.0M
2022-12-19 22.15 22.15 22.15 22.15 0.0M
2022-12-16 22.20 22.20 22.20 22.20 0.0M
2022-12-15 23.00 23.00 23.00 23.00 0.0M
2022-12-14 23.10 23.10 23.10 23.10 0.0M
2022-12-13 23.15 23.15 23.15 23.15 0.0M
2022-12-12 23.50 23.50 23.50 23.50 0.0M
2022-12-09 23.65 23.65 23.65 23.65 0.0M
2022-12-08 23.65 23.65 23.65 23.65 0.0M
2022-12-07 23.40 23.40 23.40 23.40 0.0M
2022-12-06 23.85 23.85 23.85 23.85 0.0M
2022-12-05 23.85 23.85 23.85 23.85 0.0M
2022-12-02 23.75 23.75 23.75 23.75 0.0M
2022-12-01 24.05 24.05 24.05 24.05 0.0M
2022-11-30 24.20 24.20 24.20 24.20 0.0M
2022-11-29 23.95 23.95 23.95 23.95 0.0M
2022-11-28 24.50 24.50 24.50 24.50 0.0M
2022-11-25 24.60 24.60 24.60 24.60 0.0M
2022-11-24 24.20 24.20 24.20 24.20 0.0M
2022-11-23 24.50 24.50 24.50 24.50 0.0M
2022-11-22 24.65 24.65 24.65 24.65 0.0M
2022-11-21 24.70 24.80 24.70 24.80 0.0M
2022-11-18 24.25 24.25 24.25 24.25 0.0M
2022-11-17 24.50 24.50 24.50 24.50 0.0M
2022-11-16 24.90 24.90 24.90 24.90 0.0M
2022-11-15 25.60 25.60 25.60 25.60 0.0M
2022-11-14 25.35 25.35 25.35 25.35 0.0M
2022-11-11 26.10 26.10 26.10 26.10 0.0M
2022-11-10 24.50 24.50 24.50 24.50 0.0M
2022-11-09 24.95 24.95 24.95 24.95 0.0M
2022-11-08 25.00 25.00 25.00 25.00 0.0M
2022-11-07 25.35 25.35 25.35 25.35 0.0M
2022-11-04 24.50 24.50 24.50 24.50 0.0M
2022-11-03 24.80 24.80 24.80 24.80 0.0M
2022-11-02 24.95 24.95 24.95 24.95 0.0M
2022-11-01 24.20 24.20 24.20 24.20 0.0M
2022-10-31 24.25 24.25 24.25 24.25 0.0M
2022-10-28 24.80 24.80 24.80 24.80 0.0M
2022-10-27 24.55 24.55 24.55 24.55 0.0M
2022-10-26 24.40 24.40 24.40 24.40 0.0M
2022-10-25 24.00 24.00 24.00 24.00 0.0M
2022-10-24 23.70 23.70 23.70 23.70 0.0M
2022-10-21 23.25 23.25 23.25 23.25 0.0M
2022-10-20 22.40 22.40 22.40 22.40 0.0M
2022-10-19 23.00 23.00 23.00 23.00 0.0M
2022-10-18 23.60 23.60 23.60 23.60 0.0M
2022-10-17 23.30 23.30 23.30 23.30 0.0M
2022-10-14 23.10 23.10 23.10 23.10 0.0M
2022-10-13 22.40 22.40 22.40 22.40 0.0M
2022-10-12 22.50 22.50 22.50 22.50 0.0M
2022-10-11 22.55 22.55 22.55 22.55 0.0M
2022-10-10 22.75 22.75 22.75 22.75 0.0M
2022-10-07 23.20 23.20 23.20 23.20 0.0M
2022-10-06 23.05 23.05 23.05 23.05 0.0M
2022-10-05 23.95 23.95 23.95 23.95 0.0M
2022-10-04 24.05 24.05 24.05 24.05 0.0M
2022-10-03 23.40 23.40 23.40 23.40 0.0M
2022-09-30 23.00 23.00 23.00 23.00 0.0M
2022-09-29 22.45 22.45 22.45 22.45 0.0M
2022-09-28 21.45 21.45 21.45 21.45 0.0M
2022-09-27 22.10 22.10 22.10 22.10 0.0M
2022-09-26 23.60 23.60 23.60 23.60 0.0M
2022-09-23 24.90 24.90 24.90 24.90 0.0M
2022-09-22 25.60 25.60 25.60 25.60 0.0M
2022-09-20 27.65 27.65 27.65 27.65 0.0M
2022-09-19 28.35 28.35 28.35 28.35 0.0M
2022-09-16 27.65 27.65 27.65 27.65 0.0M
2022-09-15 27.75 27.75 27.75 27.75 0.0M
2022-09-14 28.20 28.20 28.20 28.20 0.0M
2022-09-13 29.30 29.30 29.30 29.30 0.0M
2022-09-12 29.30 29.30 29.30 29.30 0.0M
2022-09-09 28.80 28.80 28.80 28.80 0.0M
2022-09-08 28.80 28.80 28.80 28.80 0.0M
2022-09-07 28.75 28.75 28.75 28.75 0.0M
2022-09-06 28.95 28.95 28.95 28.95 0.0M
2022-09-05 28.40 28.40 28.40 28.40 0.0M
2022-09-02 28.65 28.65 28.65 28.65 0.0M
2022-09-01 29.25 29.25 29.25 29.25 0.0M
2022-08-31 29.90 29.90 29.90 29.90 0.0M
2022-08-30 30.05 30.05 30.05 30.05 0.0M
2022-08-29 30.40 30.40 30.40 30.40 0.0M
2022-08-26 30.40 30.40 30.40 30.40 0.0M
2022-08-25 30.70 30.70 30.70 30.70 0.0M
2022-08-24 30.90 30.90 30.90 30.90 0.0M
2022-08-23 31.20 31.20 31.20 31.20 0.0M
2022-08-22 31.75 31.75 31.75 31.75 0.0M
2022-08-19 32.05 32.05 32.05 32.05 0.0M
2022-08-18 31.55 31.55 31.55 31.55 0.0M
2022-08-17 31.65 31.65 31.65 31.65 0.0M
2022-08-16 32.00 32.00 32.00 32.00 0.0M
2022-08-15 32.25 32.25 32.25 32.25 0.0M
2022-08-12 32.05 32.05 32.05 32.05 0.0M
2022-08-11 32.05 32.05 32.05 32.05 0.0M
2022-08-09 31.70 31.70 31.70 31.70 0.0M
2022-08-08 31.45 31.45 31.45 31.45 0.0M
2022-08-05 31.45 31.45 31.45 31.45 0.0M
2022-08-04 31.45 31.45 31.45 31.45 0.0M
2022-08-03 31.10 31.10 31.10 31.10 0.0M
2022-08-02 30.60 30.60 30.60 30.60 0.0M
2022-08-01 31.30 31.30 31.30 31.30 0.0M
2022-07-29 31.85 31.85 31.85 31.85 0.0M
2022-07-28 31.75 31.75 31.75 31.75 0.0M
2022-07-27 32.30 32.30 32.30 32.30 0.0M
2022-07-26 31.90 31.90 31.90 31.90 0.0M
2022-07-25 32.10 32.10 32.10 32.10 0.0M
2022-07-22 31.55 31.55 31.55 31.55 0.0M
2022-07-21 31.45 31.45 31.45 31.45 0.0M
2022-07-20 31.50 31.50 31.50 31.50 0.0M
2022-07-19 31.50 31.50 31.50 31.50 0.0M
2022-07-18 31.65 31.65 31.65 31.65 0.0M
2022-07-15 31.50 31.50 31.50 31.50 0.0M
2022-07-14 31.65 31.65 31.65 31.65 0.0M
2022-07-13 31.70 31.70 31.70 31.70 0.0M
2022-07-12 32.60 32.60 32.60 32.60 0.0M
2022-07-08 32.85 32.85 32.85 32.85 0.0M
2022-07-07 32.45 32.45 32.45 32.45 0.0M
2022-07-06 32.55 32.55 32.55 32.55 0.0M
2022-07-05 32.35 32.35 32.35 32.35 0.0M
2022-07-04 32.10 32.10 32.10 32.10 0.0M
2022-07-01 32.55 32.55 32.55 32.55 0.0M
2022-06-30 33.50 33.50 33.50 33.50 0.0M
2022-06-29 34.20 34.20 34.20 34.20 0.0M
2022-06-28 34.30 34.30 34.30 34.30 0.0M
2022-06-27 33.65 33.65 33.65 33.65 0.0M
2022-06-24 33.20 33.20 33.20 33.20 0.0M
2022-06-23 33.70 33.70 33.70 33.70 0.0M
2022-06-22 33.35 33.35 33.35 33.35 0.0M
2022-06-21 34.10 34.10 34.10 34.10 0.0M
2022-06-20 33.65 33.65 33.65 33.65 0.0M
2022-06-17 33.50 33.50 33.50 33.50 0.0M
2022-06-16 34.00 34.00 34.00 34.00 0.0M
2022-06-15 34.40 34.40 34.40 34.40 0.0M
2022-06-14 34.00 34.00 34.00 34.00 0.0M
2022-06-13 34.60 34.60 34.60 34.60 0.0M
2022-06-10 35.15 35.15 35.15 35.15 0.0M
2022-06-09 36.05 36.05 36.05 36.05 0.0M
2022-06-08 35.90 35.90 35.90 35.90 0.0M
2022-06-07 36.15 36.15 36.15 36.15 0.0M
2022-06-06 36.15 36.15 36.15 36.15 0.0M
2022-06-03 36.20 36.20 36.20 36.20 0.0M
2022-06-02 37.20 37.20 37.20 37.20 0.0M
2022-06-01 37.35 37.35 37.35 37.35 0.0M
2022-05-31 36.75 36.75 36.75 36.75 0.0M
2022-05-30 37.35 37.35 37.35 37.35 0.0M
2022-05-27 36.60 36.60 36.60 36.60 0.0M
2022-05-26 36.65 36.65 36.65 36.65 0.0M
2022-05-25 36.80 36.80 36.80 36.80 0.0M
2022-05-24 37.45 37.45 37.45 37.45 0.0M
2022-05-23 36.75 36.75 36.75 36.75 0.0M
2022-05-20 36.15 36.15 36.15 36.15 0.0M
2022-05-19 36.80 36.80 36.80 36.80 0.0M
2022-05-18 36.15 36.15 36.15 36.15 0.0M
2022-05-17 35.95 35.95 35.95 35.95 0.0M
2022-05-16 35.00 35.00 35.00 35.00 0.0M
2022-05-13 34.95 34.95 34.95 34.95 0.0M
2022-05-11 34.95 34.95 34.95 34.95 0.0M
2022-05-10 34.90 34.90 34.90 34.90 0.0M
2022-05-09 35.95 35.95 35.95 35.95 0.0M
2022-05-06 36.45 36.45 36.45 36.45 0.0M
2022-05-05 36.90 36.90 36.90 36.90 0.0M
2022-05-04 36.70 36.70 36.70 36.70 0.0M
2022-05-03 36.60 36.90 36.60 36.90 0.0M
2022-04-29 37.15 37.15 37.15 37.15 0.0M
2022-04-28 37.00 37.00 37.00 37.00 0.0M
2022-04-27 36.80 37.45 36.80 37.45 0.0M
2022-04-26 36.80 36.80 36.80 36.80 0.0M
2022-04-25 37.00 37.00 37.00 37.00 0.0M
2022-04-22 36.90 36.90 36.90 36.90 0.0M
2022-04-21 37.00 37.00 37.00 37.00 0.0M
2022-04-20 36.65 36.65 36.65 36.65 0.0M
2022-04-19 38.10 38.10 38.10 38.10 0.0M
2022-04-14 38.40 38.40 38.40 38.40 0.0M
2022-04-13 38.55 38.55 38.55 38.55 0.0M
2022-04-12 38.55 38.55 38.55 38.55 0.0M
2022-04-11 38.60 38.60 38.60 38.60 0.0M
2022-04-08 38.20 38.20 38.20 38.20 0.0M
2022-04-07 38.35 38.35 38.35 38.35 0.0M
2022-04-06 38.35 38.35 38.35 38.35 0.0M
2022-04-05 38.30 38.30 38.30 38.30 0.0M
2022-04-04 38.55 38.55 38.55 38.55 0.0M
2022-04-01 39.25 39.25 39.25 39.25 0.0M
2022-03-31 38.60 38.60 38.60 38.60 0.0M
2022-03-30 38.85 38.85 38.85 38.85 0.0M
2022-03-29 37.40 37.40 37.40 37.40 0.0M
2022-03-28 37.40 37.40 37.40 37.40 0.0M
2022-03-25 35.95 37.75 35.95 37.75 0.0M
2022-03-24 35.30 35.30 35.30 35.30 0.0M
2022-03-23 36.15 36.15 36.15 36.15 0.0M
2022-03-22 35.30 35.30 35.30 35.30 0.0M
2022-03-21 34.95 34.95 34.95 34.95 0.0M
2022-03-18 34.90 34.90 34.90 34.90 0.0M
2022-03-17 35.25 35.25 35.25 35.25 0.0M
2022-03-16 35.30 35.30 35.30 35.30 0.0M
2022-03-15 35.25 35.25 35.25 35.25 0.0M
2022-03-14 35.80 35.80 35.80 35.80 0.0M
2022-03-11 34.45 34.45 34.45 34.45 0.0M
2022-03-10 34.55 34.55 34.55 34.55 0.0M
2022-03-09 34.05 34.05 34.05 34.05 0.0M
2022-03-08 33.85 33.85 33.85 33.85 0.0M
2022-03-07 33.35 33.35 33.35 33.35 0.0M
2022-03-04 34.25 34.25 34.25 34.25 0.0M
2022-03-03 34.35 34.35 34.35 34.35 0.0M
2022-03-02 34.05 34.05 34.05 34.05 0.0M
2022-03-01 34.90 34.90 34.90 34.90 0.0M
2022-02-28 35.00 35.00 35.00 35.00 0.0M
2022-02-25 33.50 33.50 33.50 33.50 0.0M
2022-02-24 33.50 33.50 33.50 33.50 0.0M
2022-02-23 34.35 34.35 34.35 34.35 0.0M
2022-02-22 33.90 33.90 33.90 33.90 0.0M
2022-02-21 34.90 34.90 34.90 34.90 0.0M
2022-02-18 35.15 35.15 35.15 35.15 0.0M
2022-02-17 35.15 35.15 35.15 35.15 0.0M
2022-02-16 35.05 35.05 35.05 35.05 0.0M
2022-02-15 35.05 35.05 35.05 35.05 0.0M
2022-02-14 35.05 35.05 35.05 35.05 0.0M
2022-02-11 35.55 35.55 35.55 35.55 0.0M
2022-02-10 35.55 35.55 35.55 35.55 0.0M
2022-02-09 35.40 35.40 35.40 35.40 0.0M
2022-02-08 35.80 35.80 35.80 35.80 0.0M
2022-02-07 36.00 36.00 36.00 36.00 0.0M
2022-02-04 36.40 36.40 36.40 36.40 0.0M
2022-02-03 36.30 36.30 36.30 36.30 0.0M
2022-02-02 36.95 36.95 36.95 36.95 0.0M
2022-02-01 37.15 37.15 37.15 37.15 0.0M
2022-01-31 37.20 37.20 37.20 37.20 0.0M
2022-01-28 37.55 37.55 37.55 37.55 0.0M
2022-01-27 36.70 36.70 36.70 36.70 0.0M
2022-01-26 36.55 36.55 36.55 36.55 0.0M
2022-01-25 35.75 35.75 35.75 35.75 0.0M
2022-01-24 36.00 36.00 36.00 36.00 0.0M
2022-01-21 36.25 36.25 36.25 36.25 0.0M
2022-01-20 37.10 37.10 37.10 37.10 0.0M
2022-01-19 36.55 36.55 36.55 36.55 0.0M
2022-01-18 36.80 36.80 36.80 36.80 0.0M
2022-01-17 37.05 37.05 37.05 37.05 0.0M
2022-01-14 37.25 37.25 37.25 37.25 0.0M
2022-01-13 36.90 36.90 36.90 36.90 0.0M
2022-01-12 36.50 36.50 36.50 36.50 0.0M
2022-01-11 36.00 36.00 36.00 36.00 0.0M
2022-01-10 35.85 35.85 35.85 35.85 0.0M
2022-01-07 36.20 36.20 36.20 36.20 0.0M
2022-01-06 37.05 37.05 37.05 37.05 0.0M
2022-01-05 36.80 36.80 36.80 36.80 0.0M
2022-01-04 35.20 35.20 35.20 35.20 0.0M
2022-01-03 34.60 34.60 34.60 34.60 0.0M