XETRA - Delayed Quote EUR
Nakiki SE (WDL1.DE)
As of November 14 at 5:36 PM GMT+1. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 0.0000 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| Nov 13, 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 2,000 |
| Nov 12, 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| Nov 11, 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 3,902 |
| Nov 8, 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5450 | 0.5450 | 8,055 |
| Nov 7, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| Nov 6, 2024 | 0.5200 | 0.5800 | 0.5200 | 0.5550 | 0.5550 | 4,031 |
| Nov 5, 2024 | 0.5700 | 0.6400 | 0.5650 | 0.5700 | 0.5700 | 15,796 |
| Nov 4, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| Nov 1, 2024 | 0.5400 | 0.5450 | 0.5250 | 0.5250 | 0.5250 | 403 |
| Oct 31, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| Oct 30, 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 19,519 |
| Oct 29, 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5350 | 0.5350 | 4,250 |
| Oct 28, 2024 | 0.5250 | 0.5500 | 0.5250 | 0.5500 | 0.5500 | 15 |
| Oct 25, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| Oct 24, 2024 | 0.5650 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 8,900 |
| Oct 23, 2024 | 0.6000 | 0.6450 | 0.6000 | 0.6100 | 0.6100 | 2,621 |
| Oct 22, 2024 | 0.5550 | 0.5750 | 0.5550 | 0.5750 | 0.5750 | 125 |
| Oct 21, 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5650 | 0.5650 | 32,728 |
| Oct 18, 2024 | 0.6000 | 0.6050 | 0.5900 | 0.5900 | 0.5900 | 4,800 |
| Oct 17, 2024 | 0.6050 | 0.6750 | 0.6000 | 0.6200 | 0.6200 | 12,460 |
| Oct 16, 2024 | 0.6950 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 4,500 |
| Oct 15, 2024 | 0.7000 | 0.7000 | 0.6400 | 0.6500 | 0.6500 | 15,086 |
| Oct 14, 2024 | 0.7050 | 0.7450 | 0.7000 | 0.7050 | 0.7050 | 4,570 |
| Oct 11, 2024 | 0.7600 | 0.8250 | 0.7400 | 0.7400 | 0.7400 | 16,271 |
| Oct 10, 2024 | 0.5350 | 1.0000 | 0.5350 | 0.9000 | 0.9000 | 206,767 |
| Oct 9, 2024 | 0.5350 | 0.5350 | 0.5000 | 0.5250 | 0.5250 | 2,500 |
| Oct 8, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| Oct 7, 2024 | 0.5650 | 0.5750 | 0.5400 | 0.5400 | 0.5400 | 710 |
| Oct 4, 2024 | 0.5700 | 0.5950 | 0.5350 | 0.5500 | 0.5500 | 3,091 |
| Oct 3, 2024 | 0.5950 | 0.6200 | 0.5950 | 0.6100 | 0.6100 | 3,391 |
| Oct 2, 2024 | 0.5000 | 0.5800 | 0.5000 | 0.5600 | 0.5600 | 7,314 |
| Oct 1, 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
| Sep 30, 2024 | 0.5900 | 0.6500 | 0.5900 | 0.6050 | 0.6050 | 7,662 |
| Sep 27, 2024 | 0.6300 | 0.6500 | 0.5450 | 0.6000 | 0.6000 | 212 |
| Sep 26, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| Sep 25, 2024 | 0.5500 | 0.6550 | 0.5250 | 0.5450 | 0.5450 | 3,643 |
| Sep 24, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| Sep 23, 2024 | 0.5900 | 0.5900 | 0.5650 | 0.5650 | 0.5650 | 2,830 |
| Sep 20, 2024 | 0.5100 | 0.5650 | 0.5050 | 0.5550 | 0.5550 | 19,385 |
| Sep 19, 2024 | 0.5200 | 0.5700 | 0.5000 | 0.5250 | 0.5250 | 5,606 |
| Sep 18, 2024 | 0.5950 | 0.6000 | 0.5950 | 0.6000 | 0.6000 | 1,380 |
| Sep 17, 2024 | 0.5650 | 0.6800 | 0.5550 | 0.6150 | 0.6150 | 21,562 |
| Sep 16, 2024 | 0.7200 | 0.7200 | 0.6500 | 0.6500 | 0.6500 | 8,948 |
| Sep 13, 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
| Sep 12, 2024 | 0.8000 | 0.8450 | 0.7600 | 0.7750 | 0.7750 | 39,181 |
| Sep 11, 2024 | 0.7700 | 0.7750 | 0.7700 | 0.7750 | 0.7750 | 1,002 |
| Sep 10, 2024 | 0.9000 | 0.9350 | 0.7700 | 0.7800 | 0.7800 | 5,130 |
| Sep 9, 2024 | 0.9050 | 0.9600 | 0.8350 | 0.9150 | 0.9150 | 6,468 |
| Sep 6, 2024 | 1.1000 | 1.1000 | 0.7000 | 0.8400 | 0.8400 | 101,292 |
| Sep 5, 2024 | 1.3800 | 1.3800 | 1.0800 | 1.2000 | 1.2000 | 35,201 |
| Sep 4, 2024 | 1.7900 | 1.7900 | 1.1700 | 1.4200 | 1.4200 | 30,049 |
| Sep 3, 2024 | 1.9000 | 1.9000 | 1.8400 | 1.8400 | 1.8400 | 217 |
| Sep 2, 2024 | 1.8800 | 1.9300 | 1.8800 | 1.9000 | 1.9000 | 4,336 |
| Aug 30, 2024 | 1.8100 | 1.9500 | 1.8000 | 1.9500 | 1.9500 | 14,644 |
| Aug 29, 2024 | 1.8300 | 1.8600 | 1.8000 | 1.8100 | 1.8100 | 16,350 |
| Aug 28, 2024 | 1.8600 | 1.9400 | 1.8200 | 1.8600 | 1.8600 | 14,251 |
| Aug 27, 2024 | 1.8900 | 2.0200 | 1.8600 | 1.9300 | 1.9300 | 18,140 |
| Aug 26, 2024 | 1.9200 | 1.9800 | 1.9000 | 1.9000 | 1.9000 | 8,000 |
| Aug 23, 2024 | 2.0200 | 2.1000 | 1.8500 | 2.0200 | 2.0200 | 113,571 |
| Aug 22, 2024 | 2.0800 | 2.1200 | 1.8400 | 2.0400 | 2.0400 | 100,399 |
| Aug 21, 2024 | 2.5800 | 2.5800 | 2.3000 | 2.3800 | 2.3800 | 24,046 |
| Aug 20, 2024 | 2.5000 | 2.5800 | 2.4200 | 2.4400 | 2.4400 | 12,723 |
| Aug 19, 2024 | 2.5200 | 2.6600 | 2.5000 | 2.5400 | 2.5400 | 14,126 |
| Aug 16, 2024 | 2.6800 | 2.6800 | 2.5400 | 2.5400 | 2.5400 | 12,610 |
| Aug 15, 2024 | 2.4200 | 2.7200 | 2.4200 | 2.6000 | 2.6000 | 15,408 |
| Aug 14, 2024 | 3.7000 | 3.7000 | 2.0000 | 2.7600 | 2.7600 | 386,795 |
| Aug 13, 2024 | 3.7600 | 3.7600 | 3.7000 | 3.7000 | 3.7000 | 4,705 |
| Aug 12, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Aug 9, 2024 | 3.8400 | 3.8600 | 3.6000 | 3.7200 | 3.7200 | 19,676 |
| Aug 8, 2024 | 3.7200 | 3.8400 | 3.7200 | 3.7800 | 3.7800 | 2,097 |
| Aug 7, 2024 | 3.7800 | 3.9800 | 3.7800 | 3.8000 | 3.8000 | 19,963 |
| Aug 6, 2024 | 3.8200 | 3.8200 | 3.7200 | 3.7600 | 3.7600 | 1,818 |
| Aug 5, 2024 | 4.0000 | 4.0000 | 3.7800 | 3.8200 | 3.8200 | 4,311 |
| Aug 2, 2024 | 3.8200 | 4.1000 | 3.8000 | 3.9400 | 3.9400 | 26,000 |
| Aug 1, 2024 | 3.7400 | 3.9400 | 3.7400 | 3.9200 | 3.9200 | 13,219 |
| Jul 31, 2024 | 3.7200 | 3.7400 | 3.6200 | 3.7000 | 3.7000 | 240 |
| Jul 30, 2024 | 3.7000 | 3.8200 | 3.6000 | 3.7400 | 3.7400 | 27,678 |
| Jul 29, 2024 | 3.7200 | 3.7200 | 3.6000 | 3.6800 | 3.6800 | 3,120 |
| Jul 26, 2024 | 3.7600 | 3.7800 | 3.6400 | 3.7200 | 3.7200 | 5,386 |
| Jul 25, 2024 | 3.7200 | 3.7600 | 3.6000 | 3.7000 | 3.7000 | 3,310 |
| Jul 24, 2024 | 3.7000 | 3.7400 | 3.6600 | 3.7200 | 3.7200 | 1,650 |
| Jul 23, 2024 | 3.5200 | 3.7400 | 3.5200 | 3.6600 | 3.6600 | 2,685 |
| Jul 22, 2024 | 3.6000 | 3.6800 | 3.5000 | 3.6800 | 3.6800 | 3,751 |
| Jul 19, 2024 | 3.6600 | 3.7000 | 3.5200 | 3.6000 | 3.6000 | 2,064 |
| Jul 18, 2024 | 3.6800 | 3.7000 | 3.5600 | 3.6600 | 3.6600 | 3,978 |
| Jul 17, 2024 | 3.7400 | 3.7400 | 3.6000 | 3.6400 | 3.6400 | 801 |
| Jul 16, 2024 | 3.6600 | 3.7400 | 3.6200 | 3.7000 | 3.7000 | 3,504 |
| Jul 15, 2024 | 3.6400 | 3.7400 | 3.6400 | 3.7000 | 3.7000 | 2,175 |
| Jul 12, 2024 | 3.7800 | 3.8000 | 3.5000 | 3.6800 | 3.6800 | 12,872 |
| Jul 11, 2024 | 3.6400 | 3.8000 | 3.5000 | 3.7200 | 3.7200 | 12,309 |
| Jul 10, 2024 | 3.8000 | 3.8000 | 3.6000 | 3.6400 | 3.6400 | 7,916 |
| Jul 9, 2024 | 3.6400 | 3.7800 | 3.6000 | 3.7200 | 3.7200 | 4,471 |
| Jul 8, 2024 | 3.8800 | 3.8800 | 3.7400 | 3.7600 | 3.7600 | 1,030 |
| Jul 5, 2024 | 3.8800 | 3.8800 | 3.5000 | 3.7800 | 3.7800 | 21,123 |
| Jul 4, 2024 | 3.9200 | 3.9800 | 3.7600 | 3.7600 | 3.7600 | 3,273 |
| Jul 3, 2024 | 3.9600 | 3.9600 | 3.8000 | 3.9200 | 3.9200 | 3,903 |
| Jul 2, 2024 | 3.8000 | 3.9000 | 3.7200 | 3.8800 | 3.8800 | 4,873 |
| Jul 1, 2024 | 3.8000 | 3.8200 | 3.6400 | 3.8200 | 3.8200 | 4,497 |
| Jun 28, 2024 | 3.6400 | 3.8400 | 3.6000 | 3.6800 | 3.6800 | 7,025 |
| Jun 27, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Jun 26, 2024 | 3.9800 | 3.9800 | 3.8000 | 3.8000 | 3.8000 | 1,678 |
| Jun 25, 2024 | 4.0800 | 4.0800 | 3.8000 | 4.0000 | 4.0000 | 7,231 |
| Jun 24, 2024 | 4.1400 | 4.1600 | 4.0600 | 4.1000 | 4.1000 | 12,165 |
| Jun 21, 2024 | 4.0400 | 4.1200 | 3.8000 | 3.9600 | 3.9600 | 18,126 |
| Jun 20, 2024 | 3.9400 | 4.2200 | 3.9400 | 4.0600 | 4.0600 | 15,059 |
| Jun 19, 2024 | 3.7200 | 3.9800 | 3.7200 | 3.8200 | 3.8200 | 6,844 |
| Jun 18, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Jun 17, 2024 | 3.6000 | 3.7600 | 3.4000 | 3.5400 | 3.5400 | 18,834 |
| Jun 14, 2024 | 4.0200 | 4.1000 | 3.5600 | 3.7400 | 3.7400 | 13,301 |
| Jun 13, 2024 | 4.0800 | 4.1000 | 3.9600 | 3.9600 | 3.9600 | 5,964 |
| Jun 12, 2024 | 3.9600 | 4.2400 | 3.9200 | 4.0400 | 4.0400 | 10,617 |
| Jun 11, 2024 | 3.9400 | 4.0800 | 3.7400 | 3.8400 | 3.8400 | 19,776 |
| Jun 10, 2024 | 3.6800 | 4.1000 | 3.0400 | 3.8600 | 3.8600 | 47,821 |
| Jun 7, 2024 | 3.9800 | 4.2000 | 3.1000 | 3.4200 | 3.4200 | 70,585 |
| Jun 6, 2024 | 4.0400 | 4.2600 | 3.8600 | 4.0400 | 4.0400 | 145,791 |
| Jun 5, 2024 | 6.3000 | 6.3000 | 5.8000 | 6.0000 | 6.0000 | 12,223 |
| Jun 4, 2024 | 6.4000 | 6.4500 | 6.0500 | 6.2000 | 6.2000 | 9,210 |
| Jun 3, 2024 | 6.2000 | 6.4500 | 6.1500 | 6.3500 | 6.3500 | 7,073 |
| May 31, 2024 | 6.4000 | 6.4000 | 6.0000 | 6.2500 | 6.2500 | 8,996 |
| May 30, 2024 | 6.3000 | 6.5000 | 6.2500 | 6.4500 | 6.4500 | 17,430 |
| May 29, 2024 | 6.4000 | 6.5500 | 6.2500 | 6.4000 | 6.4000 | 13,326 |
| May 28, 2024 | 6.1500 | 6.3500 | 5.8500 | 6.2000 | 6.2000 | 16,356 |
| May 27, 2024 | 6.4000 | 6.6500 | 5.8000 | 6.0000 | 6.0000 | 18,111 |
| May 24, 2024 | 7.1500 | 7.1500 | 6.8000 | 7.0000 | 7.0000 | 17,046 |
| May 23, 2024 | 6.5000 | 7.1500 | 6.3000 | 7.0500 | 7.0500 | 31,028 |
| May 22, 2024 | 4.7000 | 7.0000 | 4.4000 | 6.7000 | 6.7000 | 187,993 |
| May 21, 2024 | 8.8000 | 9.1000 | 8.6500 | 8.9500 | 8.9500 | 38,897 |
| May 20, 2024 | 8.4000 | 8.6500 | 8.4000 | 8.5500 | 8.5500 | 29,041 |
| May 17, 2024 | 8.0500 | 8.3000 | 8.0000 | 8.2000 | 8.2000 | 38,943 |
| May 16, 2024 | 7.9000 | 8.1500 | 7.8000 | 8.0000 | 8.0000 | 26,197 |
| May 15, 2024 | 7.7500 | 7.9000 | 7.5500 | 7.8000 | 7.8000 | 24,620 |
| May 14, 2024 | 7.6000 | 7.7500 | 7.4000 | 7.6500 | 7.6500 | 37,066 |
| May 13, 2024 | 7.1000 | 7.5000 | 7.1000 | 7.4000 | 7.4000 | 27,296 |
| May 10, 2024 | 6.9500 | 7.1500 | 6.9000 | 7.1000 | 7.1000 | 17,431 |
| May 9, 2024 | 6.5000 | 6.7500 | 6.3500 | 6.7000 | 6.7000 | 24,911 |
| May 8, 2024 | 6.3000 | 6.4000 | 6.3000 | 6.3500 | 6.3500 | 2,918 |
| May 7, 2024 | 6.3000 | 6.3000 | 6.1000 | 6.2000 | 6.2000 | 9,455 |
| May 6, 2024 | 6.3000 | 6.4000 | 6.1000 | 6.3000 | 6.3000 | 13,432 |
| May 3, 2024 | 6.2000 | 6.2000 | 5.5000 | 5.9000 | 5.9000 | 44,073 |
| May 2, 2024 | 5.8000 | 6.1000 | 5.7500 | 6.1000 | 6.1000 | 45,449 |
| Apr 30, 2024 | 5.3000 | 5.6000 | 5.3000 | 5.6000 | 5.6000 | 25,697 |
| Apr 29, 2024 | 4.9400 | 5.2500 | 4.9400 | 5.2000 | 5.2000 | 15,555 |
| Apr 26, 2024 | 4.7400 | 4.8400 | 4.7400 | 4.8200 | 4.8200 | 5,932 |
| Apr 25, 2024 | 4.7000 | 4.7000 | 4.6400 | 4.6400 | 4.6400 | 2,884 |
| Apr 24, 2024 | 4.6800 | 4.7400 | 4.6600 | 4.6800 | 4.6800 | 5,821 |
| Apr 23, 2024 | 4.7000 | 4.7000 | 4.6000 | 4.6600 | 4.6600 | 13,335 |
| Apr 22, 2024 | 4.5800 | 4.6600 | 4.5000 | 4.6000 | 4.6000 | 7,830 |
| Apr 19, 2024 | 4.5800 | 4.5800 | 4.5000 | 4.5000 | 4.5000 | 500 |
Related Tickers
3E2.DE Etsy, Inc.
47.58
-8.39%
ECF.DE Mountain Alliance AG
2.8000
+2.19%
EBA.DE eBay Inc.
59.08
+0.97%
ART.DE Artnet AG
7.10
0.00%
T5W.DE Just Eat Takeaway.com N.V.
14.30
+0.81%
BIKE.DE Bike24 Holding AG
1.2400
-3.50%
MLB1.DE MercadoLibre, Inc.
1,766.20
-3.22%
YOU.DE About You Holding SE
3.1200
-0.95%
AHLA.DE Alibaba Group Holding Limited
85.60
-0.35%
AMZ.DE Amazon.com, Inc.
196.20
-2.27%