Nabaltec AG NTG
XETR · Germany · Producer Manufacturing
€11.25+0.15 (+1.35%)
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 | €11.10 | -2.20% | €11.30 | €11.55 | €11.10 | 2.57K |
| 2026-09-29 | €11.35 | +0.89% | €11.20 | €11.65 | €11.20 | 17.64K |
| 2026-09-28 | €11.25 | 0.00% | €11.25 | €11.45 | €11.20 | 1.99K |
| 2026-09-25 | €11.25 | -0.88% | €11.35 | €11.45 | €11.25 | 6.58K |
| 2026-09-24 | €11.35 | +0.89% | €11.35 | €11.60 | €11.30 | 5.68K |
| 2026-09-23 | €11.25 | -7.79% | €12.20 | €12.20 | €11.15 | 11.76K |
| 2026-09-22 | €12.20 | +5.17% | €11.60 | €12.20 | €11.60 | 3.40K |
| 2026-09-21 | €11.60 | -2.52% | €11.85 | €11.90 | €11.60 | 2.46K |
| 2026-09-18 | €11.90 | -1.24% | €12.10 | €12.15 | €11.90 | 1.73K |
| 2026-09-17 | €12.05 | +1.26% | €11.90 | €12.05 | €11.65 | 1.36K |
| 2026-09-16 | €11.90 | +0.42% | €11.90 | €12.00 | €11.90 | 788 |
| 2026-09-15 | €11.85 | -1.66% | €12.05 | €12.05 | €11.85 | 1.11K |
| 2026-09-14 | €12.05 | +0.42% | €12.00 | €12.05 | €11.90 | 3.91K |
| 2026-09-11 | €12.00 | -2.44% | €12.30 | €12.30 | €12.00 | 4.82K |
| 2026-09-10 | €12.30 | -1.60% | €12.50 | €12.50 | €12.30 | 156 |
| 2026-09-09 | €12.50 | +0.40% | €12.30 | €12.60 | €12.30 | 761 |
| 2026-09-08 | €12.45 | +0.40% | €12.45 | €12.70 | €12.30 | 4.32K |
| 2026-09-07 | €12.40 | -0.80% | €12.80 | €12.80 | €12.40 | 4.49K |
| 2026-09-04 | €12.50 | -0.79% | €12.70 | €12.70 | €12.50 | 439 |
| 2026-09-03 | €12.60 | 0.00% | €12.60 | €12.75 | €12.55 | 966 |
| 2026-09-02 | €12.60 | -1.56% | €12.70 | €12.75 | €12.60 | 519 |
| 2026-09-01 | €12.80 | -0.39% | €13.00 | €13.00 | €12.75 | 4.92K |
| 2026-08-31 | €12.85 | 0.00% | €12.90 | €12.95 | €12.80 | 913 |
| 2026-08-28 | €12.85 | +0.78% | €12.95 | €13.00 | €12.85 | 5.22K |
| 2026-08-27 | €12.75 | 0.00% | €12.75 | €13.00 | €12.75 | 1.71K |
| 2026-08-26 | €12.75 | 0.00% | €12.75 | €12.95 | €12.75 | 1.44K |
| 2026-08-25 | €12.75 | -1.16% | €12.75 | €13.00 | €12.75 | 1.00K |
| 2026-08-24 | €12.90 | +1.18% | €12.50 | €13.10 | €12.50 | 5.73K |
| 2026-08-21 | €12.75 | -1.16% | €13.05 | €13.05 | €12.75 | 1.10K |
| 2026-08-20 | €12.90 | -1.53% | €13.00 | €13.00 | €12.70 | 9.80K |
| 2026-08-19 | €13.10 | 0.00% | €13.10 | €13.35 | €13.10 | 3.92K |
| 2026-08-18 | €13.10 | +0.38% | €13.05 | €13.25 | €13.05 | 10.56K |
| 2026-08-17 | €13.05 | -0.38% | €13.15 | €13.15 | €13.05 | 1.06K |
| 2026-08-14 | €13.10 | 0.00% | €13.05 | €13.10 | €13.05 | 687 |
| 2026-08-13 | €13.10 | +0.77% | €13.15 | €13.15 | €13.05 | 2.76K |
| 2026-08-12 | €13.00 | 0.00% | €12.95 | €13.15 | €12.85 | 16.20K |
| 2026-08-11 | €13.00 | +4.00% | €12.65 | €13.00 | €12.65 | 5.92K |
| 2026-08-10 | €12.50 | +2.88% | €12.30 | €12.55 | €12.30 | 4.67K |
| 2026-08-07 | €12.15 | -2.02% | €12.55 | €12.55 | €12.15 | 2.84K |
| 2026-08-06 | €12.40 | -0.80% | €12.50 | €12.55 | €12.35 | 764 |
| 2026-08-05 | €12.50 | +1.21% | €12.45 | €12.75 | €12.25 | 10.31K |
| 2026-08-04 | €12.35 | +0.82% | €12.35 | €12.60 | €12.30 | 5.16K |
| 2026-08-03 | €12.25 | -0.81% | €12.55 | €12.60 | €12.25 | 2.28K |
| 2026-07-31 | €12.35 | -0.80% | €12.50 | €12.50 | €12.35 | 1.54K |
| 2026-07-30 | €12.45 | +0.40% | €12.40 | €12.60 | €12.40 | 2.62K |
| 2026-07-29 | €12.40 | +0.40% | €12.50 | €12.50 | €12.40 | 1.63K |
| 2026-07-28 | €12.35 | +1.65% | €12.25 | €12.55 | €12.25 | 4.78K |
| 2026-07-27 | €12.15 | -1.62% | €12.40 | €12.55 | €12.15 | 2.56K |
| 2026-07-24 | €12.35 | +4.66% | €12.05 | €12.35 | €12.05 | 2.45K |
| 2026-07-23 | €11.80 | -2.48% | €12.40 | €12.40 | €11.80 | 3.31K |
| 2026-07-22 | €12.10 | -0.82% | €12.20 | €12.20 | €12.10 | 719 |
| 2026-07-21 | €12.20 | +2.52% | €11.95 | €12.20 | €11.85 | 4.00K |
| 2026-07-20 | €11.90 | -5.93% | €12.35 | €12.40 | €11.90 | 8.77K |
| 2026-07-17 | €12.65 | -3.44% | €13.05 | €13.25 | €12.40 | 15.85K |
| 2026-07-16 | €13.10 | -0.38% | €13.25 | €13.25 | €13.10 | 1.14K |
| 2026-07-15 | €13.15 | -0.38% | €13.45 | €13.45 | €13.15 | 1.70K |
| 2026-07-14 | €13.20 | -1.86% | €13.35 | €13.45 | €13.20 | 4.36K |
| 2026-07-13 | €13.45 | +1.89% | €13.30 | €13.55 | €13.30 | 7.12K |
| 2026-07-10 | €13.20 | +0.38% | €13.25 | €13.25 | €13.10 | 2.46K |
| 2026-07-09 | €13.15 | 0.00% | €13.25 | €13.25 | €13.15 | 794 |
| 2026-07-08 | €13.15 | 0.00% | €13.20 | €13.30 | €13.05 | 17.91K |
| 2026-07-07 | €13.15 | +0.38% | €13.45 | €13.45 | €13.10 | 6.16K |
| 2026-07-06 | €13.10 | -0.38% | €13.15 | €13.30 | €13.10 | 5.58K |
| 2026-07-03 | €13.15 | 0.00% | €13.20 | €13.20 | €13.10 | 7.17K |
| 2026-07-02 | €13.15 | -0.38% | €13.20 | €13.20 | €13.05 | 1.80K |
| 2026-07-01 | €13.20 | 0.00% | €13.20 | €13.20 | €13.05 | 3.15K |
| 2026-06-30 | €13.20 | +1.15% | €13.10 | €13.20 | €13.00 | 5.62K |
| 2026-06-29 | €13.05 | +1.95% | €13.00 | €13.10 | €12.85 | 4.34K |
| 2026-06-26 | €12.80 | -2.29% | €13.20 | €13.20 | €12.80 | 4.39K |
| 2026-06-25 | €13.10 | +2.34% | €12.95 | €13.30 | €12.90 | 7.69K |
| 2026-06-24 | €12.80 | +0.39% | €13.00 | €13.00 | €12.80 | 10.93K |
| 2026-06-23 | €12.75 | -1.92% | €13.00 | €13.00 | €12.65 | 9.12K |
| 2026-06-22 | €13.00 | +3.59% | €12.65 | €13.10 | €12.65 | 6.65K |
| 2026-06-19 | €12.55 | -1.57% | €12.85 | €12.90 | €12.50 | 9.68K |
| 2026-06-18 | €12.75 | -0.78% | €12.90 | €12.90 | €12.75 | 2.08K |
| 2026-06-17 | €12.85 | +0.39% | €12.80 | €12.85 | €12.65 | 8.89K |
| 2026-06-16 | €12.80 | +0.39% | €12.90 | €13.15 | €12.80 | 10.47K |
| 2026-06-15 | €12.75 | +1.59% | €12.75 | €13.00 | €12.50 | 43.47K |
| 2026-06-12 | €12.55 | +5.02% | €12.20 | €12.55 | €11.85 | 27.45K |
| 2026-06-11 | €11.95 | +4.82% | €11.85 | €12.30 | €11.85 | 30.85K |
| 2026-06-10 | €11.40 | -0.44% | €11.45 | €11.45 | €11.20 | 14.42K |
| 2026-06-09 | €11.45 | -0.87% | €11.65 | €11.65 | €11.45 | 9.19K |
| 2026-06-08 | €11.55 | 0.00% | €11.65 | €11.65 | €11.35 | 1.71K |
| 2026-06-05 | €11.55 | -0.86% | €11.65 | €11.65 | €11.50 | 3.77K |
| 2026-06-04 | €11.65 | +1.75% | €11.65 | €11.90 | €11.45 | 7.64K |
| 2026-06-03 | €11.45 | -1.29% | €11.60 | €11.90 | €11.35 | 8.10K |
| 2026-06-02 | €11.60 | -0.85% | €11.75 | €11.75 | €11.45 | 8.27K |
| 2026-06-01 | €11.70 | -4.10% | €12.20 | €12.40 | €11.65 | 19.60K |
| 2026-05-29 | €12.20 | +4.27% | €11.75 | €12.20 | €11.75 | 16.46K |
| 2026-05-28 | €11.70 | +1.74% | €11.45 | €11.75 | €11.35 | 12.45K |