Nynomic AG M7U
XETR · Germany · Electronic Technology
€25.50+0.60 (+2.41%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €24.90 | -0.80% | €24.60 | €25.30 | €24.50 | 12.88K |
| 2026-09-29 | €25.10 | +7.26% | €23.60 | €25.20 | €23.60 | 24.65K |
| 2026-09-28 | €23.40 | +0.43% | €23.10 | €24.00 | €23.10 | 2.38K |
| 2026-09-25 | €23.30 | -0.85% | €23.50 | €23.80 | €22.90 | 8.17K |
| 2026-09-24 | €23.50 | -4.86% | €24.60 | €25.10 | €23.50 | 24.27K |
| 2026-09-23 | €24.70 | -0.40% | €25.20 | €25.20 | €24.10 | 13.98K |
| 2026-09-22 | €24.80 | 0.00% | €24.50 | €24.80 | €24.10 | 11.29K |
| 2026-09-21 | €24.80 | +7.83% | €22.70 | €25.50 | €22.70 | 33.09K |
| 2026-09-18 | €23.00 | -3.36% | €24.00 | €24.40 | €23.00 | 11.51K |
| 2026-09-17 | €23.80 | -1.24% | €24.00 | €24.70 | €23.60 | 9.90K |
| 2026-09-16 | €24.10 | +3.88% | €23.40 | €24.30 | €23.40 | 9.38K |
| 2026-09-15 | €23.20 | +0.87% | €23.00 | €23.70 | €22.60 | 11.08K |
| 2026-09-14 | €23.00 | -6.12% | €24.40 | €24.40 | €22.00 | 66.27K |
| 2026-09-11 | €24.50 | -1.61% | €24.80 | €24.80 | €24.20 | 15.04K |
| 2026-09-10 | €24.90 | +4.62% | €23.80 | €25.00 | €23.70 | 16.27K |
| 2026-09-09 | €23.80 | -4.80% | €24.90 | €25.00 | €23.50 | 15.88K |
| 2026-09-08 | €25.00 | +0.81% | €24.80 | €25.10 | €24.30 | 10.03K |
| 2026-09-07 | €24.80 | +2.48% | €24.20 | €24.80 | €23.50 | 35.48K |
| 2026-09-04 | €24.20 | +3.86% | €23.50 | €24.50 | €23.40 | 18.01K |
| 2026-09-03 | €23.30 | +4.02% | €22.10 | €23.50 | €21.90 | 22.90K |
| 2026-09-02 | €22.40 | -1.32% | €23.00 | €23.10 | €21.90 | 26.45K |
| 2026-09-01 | €22.70 | -1.73% | €23.00 | €23.70 | €21.90 | 28.47K |
| 2026-08-31 | €23.10 | -1.70% | €23.40 | €24.50 | €23.00 | 35.63K |
| 2026-08-28 | €23.50 | -2.49% | €23.80 | €24.20 | €23.00 | 33.57K |
| 2026-08-27 | €24.10 | +4.78% | €23.10 | €24.10 | €23.10 | 34.76K |
| 2026-08-26 | €23.00 | +1.77% | €22.80 | €23.30 | €22.30 | 8.80K |
| 2026-08-25 | €22.60 | +2.73% | €22.40 | €23.40 | €22.20 | 20.81K |
| 2026-08-24 | €22.00 | +1.38% | €22.10 | €23.30 | €21.40 | 39.15K |
| 2026-08-21 | €21.70 | +3.83% | €20.70 | €21.80 | €20.70 | 14.54K |
| 2026-08-20 | €20.90 | +1.46% | €20.30 | €21.90 | €20.30 | 37.82K |
| 2026-08-19 | €20.60 | +7.57% | €19.35 | €21.60 | €19.35 | 39.15K |
| 2026-08-18 | €19.15 | -4.25% | €19.85 | €19.90 | €18.90 | 16.04K |
| 2026-08-17 | €20.00 | +4.17% | €19.50 | €20.50 | €19.40 | 24.86K |
| 2026-08-14 | €19.20 | -1.54% | €19.50 | €19.50 | €18.75 | 9.25K |
| 2026-08-13 | €19.50 | -1.02% | €19.65 | €19.70 | €18.85 | 12.45K |
| 2026-08-12 | €19.70 | +5.91% | €18.95 | €20.40 | €18.70 | 36.04K |
| 2026-08-11 | €18.60 | +6.59% | €17.10 | €18.65 | €17.10 | 21.21K |
| 2026-08-10 | €17.45 | +2.95% | €17.05 | €18.45 | €17.05 | 19.62K |
| 2026-08-07 | €16.95 | -1.45% | €17.00 | €17.35 | €16.80 | 16.07K |
| 2026-08-06 | €17.20 | -3.91% | €17.65 | €17.85 | €16.60 | 44.86K |
| 2026-08-05 | €17.90 | -6.04% | €19.35 | €19.35 | €17.75 | 22.85K |
| 2026-08-04 | €19.05 | +6.42% | €19.10 | €19.85 | €18.50 | 67.80K |
| 2026-08-03 | €17.90 | +7.51% | €16.90 | €18.60 | €16.20 | 90.19K |
| 2026-07-31 | €16.65 | +12.12% | €15.00 | €17.70 | €15.00 | 50.28K |
| 2026-07-30 | €14.85 | +8.79% | €13.95 | €15.10 | €13.80 | 22.88K |
| 2026-07-29 | €13.65 | -4.88% | €14.05 | €15.05 | €13.65 | 22.31K |
| 2026-07-28 | €14.35 | -6.82% | €15.25 | €15.25 | €14.15 | 37.92K |
| 2026-07-27 | €15.40 | +0.33% | €16.05 | €16.05 | €15.15 | 6.03K |
| 2026-07-24 | €15.35 | -6.97% | €16.35 | €16.55 | €15.35 | 11.53K |
| 2026-07-23 | €16.50 | -1.49% | €16.95 | €17.55 | €16.50 | 12.29K |
| 2026-07-22 | €16.75 | +0.90% | €16.40 | €16.90 | €16.20 | 0 |
| 2026-07-21 | €16.60 | +7.44% | €15.50 | €16.85 | €15.50 | 17.54K |
| 2026-07-20 | €15.45 | -1.28% | €16.00 | €16.00 | €15.15 | 17.12K |
| 2026-07-17 | €15.65 | -6.57% | €16.50 | €16.50 | €15.20 | 35.47K |
| 2026-07-16 | €16.75 | +3.40% | €16.35 | €17.20 | €16.15 | 22.71K |
| 2026-07-15 | €16.20 | +2.21% | €16.00 | €16.50 | €16.00 | 9.19K |
| 2026-07-14 | €15.85 | -0.94% | €16.60 | €16.60 | €15.35 | 11.58K |
| 2026-07-13 | €16.00 | -0.93% | €16.60 | €16.60 | €15.95 | 6.79K |
| 2026-07-10 | €16.15 | -0.92% | €16.60 | €16.60 | €15.70 | 8.84K |
| 2026-07-09 | €16.30 | +4.49% | €15.75 | €16.60 | €15.75 | 12.62K |
| 2026-07-08 | €15.60 | -4.00% | €16.10 | €16.10 | €15.15 | 14.06K |
| 2026-07-07 | €16.25 | -4.13% | €17.60 | €17.60 | €16.25 | 18.41K |
| 2026-07-06 | €16.95 | +0.59% | €17.00 | €17.40 | €16.85 | 6.20K |
| 2026-07-03 | €16.85 | +1.20% | €16.55 | €17.30 | €16.55 | 10.77K |
| 2026-07-02 | €16.65 | -2.92% | €17.00 | €17.70 | €16.50 | 19.94K |
| 2026-07-01 | €17.15 | +0.29% | €17.00 | €17.65 | €17.00 | 13.35K |
| 2026-06-30 | €17.10 | +0.88% | €17.00 | €18.00 | €17.00 | 16.00K |
| 2026-06-29 | €16.95 | 0.00% | €16.85 | €17.70 | €16.85 | 18.16K |
| 2026-06-26 | €16.95 | -6.35% | €18.35 | €18.35 | €16.65 | 29.63K |
| 2026-06-25 | €18.10 | -2.69% | €19.10 | €19.10 | €18.10 | 7.25K |
| 2026-06-24 | €18.60 | -0.53% | €19.40 | €19.40 | €18.05 | 16.56K |
| 2026-06-23 | €18.70 | -4.10% | €19.20 | €19.20 | €18.70 | 20.23K |
| 2026-06-22 | €19.50 | +7.14% | €18.10 | €19.60 | €18.10 | 15.94K |
| 2026-06-19 | €18.20 | -1.36% | €18.65 | €19.15 | €18.20 | 12.62K |
| 2026-06-18 | €18.45 | -4.65% | €20.60 | €20.60 | €18.40 | 32.11K |
| 2026-06-17 | €19.35 | -0.51% | €19.20 | €19.60 | €18.90 | 11.71K |
| 2026-06-16 | €19.45 | -4.66% | €20.30 | €20.30 | €19.30 | 17.38K |
| 2026-06-15 | €20.40 | +4.35% | €20.60 | €20.90 | €20.20 | 28.57K |
| 2026-06-12 | €19.55 | 0.00% | €19.70 | €20.10 | €19.50 | 14.51K |
| 2026-06-11 | €19.55 | +3.99% | €18.60 | €19.90 | €18.45 | 34.58K |
| 2026-06-10 | €18.80 | -3.84% | €18.90 | €19.35 | €17.90 | 52.07K |
| 2026-06-09 | €19.55 | -2.01% | €19.95 | €21.30 | €19.05 | 82.15K |
| 2026-06-08 | €19.95 | +6.12% | €18.50 | €20.30 | €18.35 | 49.77K |
| 2026-06-05 | €18.80 | +0.27% | €18.50 | €19.50 | €18.25 | 33.18K |
| 2026-06-04 | €18.75 | -0.53% | €18.90 | €19.20 | €17.70 | 39.54K |
| 2026-06-03 | €18.85 | -6.68% | €20.00 | €20.10 | €18.80 | 36.78K |
| 2026-06-02 | €20.20 | 0.00% | €20.20 | €20.40 | €18.95 | 39.44K |
| 2026-06-01 | €20.20 | -2.42% | €20.50 | €21.50 | €19.75 | 47.13K |
| 2026-05-29 | €20.70 | -4.17% | €21.50 | €21.50 | €20.20 | 30.70K |
| 2026-05-28 | €21.60 | +0.47% | €21.50 | €22.00 | €21.00 | 20.09K |