Advertisement
U.S. Markets close in 4 hrs 18 mins

Nakiki SE (WDL1.DE)

XETRA - XETRA Delayed Price. Currency in EUR
0.49000.0000 (0.00%)
At close: 05:36PM CET
Advertisement
Time Period:
Nov 15, 2023 - Nov 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20240.52500.52500.49000.49000.49001,294
Nov 13, 20240.50000.51000.49000.51000.51002,000
Nov 12, 20240.51500.51500.51500.51500.5150-
Nov 11, 20240.52000.52000.51500.51500.51503,902
Nov 08, 20240.55000.55000.51000.54500.54508,055
Nov 07, 20240.54500.54500.54500.54500.5450-
Nov 06, 20240.52000.58000.52000.55500.55504,031
Nov 05, 20240.57000.64000.56500.57000.570015,796
Nov 04, 20240.56000.56000.56000.56000.5600-
Nov 01, 20240.54000.54500.52500.52500.5250403
Oct 31, 20240.54500.54500.54500.54500.5450-
Oct 30, 20240.51000.53000.50000.53000.530019,519
Oct 29, 20240.55000.55000.52000.53500.53504,250
Oct 28, 20240.52500.55000.52500.55000.550015
Oct 25, 20240.57000.57000.57000.57000.5700-
Oct 24, 20240.56500.57000.54000.57000.57008,900
Oct 23, 20240.60000.64500.60000.61000.61002,621
Oct 22, 20240.55500.57500.55500.57500.5750125
Oct 21, 20240.60000.60000.56000.56500.565032,728
Oct 18, 20240.60000.60500.59000.59000.59004,800
Oct 17, 20240.60500.67500.60000.62000.620012,460
Oct 16, 20240.69500.70000.65000.65000.65004,500
Oct 15, 20240.70000.70000.64000.65000.650015,086
Oct 14, 20240.70500.74500.70000.70500.70504,570
Oct 11, 20240.76000.82500.74000.74000.740016,271
Oct 10, 20240.53501.00000.53500.90000.9000206,767
Oct 09, 20240.53500.53500.50000.52500.52502,500
Oct 08, 20240.54000.54000.54000.54000.5400-
Oct 07, 20240.56500.57500.54000.54000.5400710
Oct 04, 20240.57000.59500.53500.55000.55003,091
Oct 03, 20240.59500.62000.59500.61000.61003,391
Oct 02, 20240.50000.58000.50000.56000.56007,314
Oct 01, 20240.60500.60500.60500.60500.6050-
Sep 30, 20240.59000.65000.59000.60500.60507,662
Sep 27, 20240.63000.65000.54500.60000.6000212
Sep 26, 20240.54500.54500.54500.54500.5450-
Sep 25, 20240.55000.65500.52500.54500.54503,643
Sep 24, 20240.59000.59000.59000.59000.5900-
Sep 23, 20240.59000.59000.56500.56500.56502,830
Sep 20, 20240.51000.56500.50500.55500.555019,385
Sep 19, 20240.52000.57000.50000.52500.52505,606
Sep 18, 20240.59500.60000.59500.60000.60001,380
Sep 17, 20240.56500.68000.55500.61500.615021,562
Sep 16, 20240.72000.72000.65000.65000.65008,948
Sep 13, 20240.77500.77500.77500.77500.7750-
Sep 12, 20240.80000.84500.76000.77500.775039,181
Sep 11, 20240.77000.77500.77000.77500.77501,002
Sep 10, 20240.90000.93500.77000.78000.78005,130
Sep 09, 20240.90500.96000.83500.91500.91506,468
Sep 06, 20241.10001.10000.70000.84000.8400101,292
Sep 05, 20241.38001.38001.08001.20001.200035,201
Sep 04, 20241.79001.79001.17001.42001.420030,049
Sep 03, 20241.90001.90001.84001.84001.8400217
Sep 02, 20241.88001.93001.88001.90001.90004,336
Aug 30, 20241.81001.95001.80001.95001.950014,644
Aug 29, 20241.83001.86001.80001.81001.810016,350
Aug 28, 20241.86001.94001.82001.86001.860014,251
Aug 27, 20241.89002.02001.86001.93001.930018,140
Aug 26, 20241.92001.98001.90001.90001.90008,000
Aug 23, 20242.02002.10001.85002.02002.0200113,571
Aug 22, 20242.08002.12001.84002.04002.0400100,399
Aug 21, 20242.58002.58002.30002.38002.380024,046
Aug 20, 20242.50002.58002.42002.44002.440012,723
Aug 19, 20242.52002.66002.50002.54002.540014,126
Aug 16, 20242.68002.68002.54002.54002.540012,610
Aug 15, 20242.42002.72002.42002.60002.600015,408
Aug 14, 20243.70003.70002.00002.76002.7600386,795
Aug 13, 20243.76003.76003.70003.70003.70004,705
Aug 12, 20243.72003.72003.72003.72003.7200-
Aug 09, 20243.84003.86003.60003.72003.720019,676
Aug 08, 20243.72003.84003.72003.78003.78002,097
Aug 07, 20243.78003.98003.78003.80003.800019,963
Aug 06, 20243.82003.82003.72003.76003.76001,818
Aug 05, 20244.00004.00003.78003.82003.82004,311
Aug 02, 20243.82004.10003.80003.94003.940026,000
Aug 01, 20243.74003.94003.74003.92003.920013,219
Jul 31, 20243.72003.74003.62003.70003.7000240
Jul 30, 20243.70003.82003.60003.74003.740027,678
Jul 29, 20243.72003.72003.60003.68003.68003,120
Jul 26, 20243.76003.78003.64003.72003.72005,386
Jul 25, 20243.72003.76003.60003.70003.70003,310
Jul 24, 20243.70003.74003.66003.72003.72001,650
Jul 23, 20243.52003.74003.52003.66003.66002,685
Jul 22, 20243.60003.68003.50003.68003.68003,751
Jul 19, 20243.66003.70003.52003.60003.60002,064
Jul 18, 20243.68003.70003.56003.66003.66003,978
Jul 17, 20243.74003.74003.60003.64003.6400801
Jul 16, 20243.66003.74003.62003.70003.70003,504
Jul 15, 20243.64003.74003.64003.70003.70002,175
Jul 12, 20243.78003.80003.50003.68003.680012,872
Jul 11, 20243.64003.80003.50003.72003.720012,309
Jul 10, 20243.80003.80003.60003.64003.64007,916
Jul 09, 20243.64003.78003.60003.72003.72004,471
Jul 08, 20243.88003.88003.74003.76003.76001,030
Jul 05, 20243.88003.88003.50003.78003.780021,123
Jul 04, 20243.92003.98003.76003.76003.76003,273
Jul 03, 20243.96003.96003.80003.92003.92003,903
Jul 02, 20243.80003.90003.72003.88003.88004,873
Jul 01, 20243.80003.82003.64003.82003.82004,497
Jun 28, 20243.64003.84003.60003.68003.68007,025
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...