XETRA - Delayed Quote EUR

Nynomic AG (M7U.DE)

Compare
20.10
-0.80
(-3.83%)
At close: January 17 at 5:36:08 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202520.9020.9020.9020.9020.90-
Jan 16, 202521.0021.0020.9020.9020.90289
Jan 15, 202521.2021.2020.8021.1021.101,706
Jan 14, 202521.1021.2020.8020.9020.903,147
Jan 13, 202520.9021.5020.6020.8020.801,001
Jan 10, 202520.9021.2020.7020.9020.901,706
Jan 9, 202522.1022.1020.9020.9020.901,962
Jan 8, 202521.8021.8021.8021.8021.80-
Jan 7, 202522.9023.2021.8021.8021.806,866
Jan 6, 202523.0024.0022.7023.1023.107,551
Jan 3, 202519.7521.5019.5021.5021.506,955
Jan 2, 202517.7019.4017.7019.3019.3013,224
Dec 30, 202417.1517.1517.1517.1517.15-
Dec 27, 202417.4017.4017.0017.1517.154,279
Dec 23, 202417.4517.4517.3517.3517.352,387
Dec 20, 202417.7017.8517.2517.5017.504,965
Dec 19, 202417.7017.8017.2517.8017.807,303
Dec 18, 202418.1518.3517.8518.3018.301,405
Dec 17, 202418.3018.3018.2018.2518.251,208
Dec 16, 202418.6518.7017.7518.5018.507,240
Dec 13, 202418.5518.6018.2518.2518.252,336
Dec 12, 202418.5018.6018.2018.2518.253,329
Dec 11, 202418.5518.8018.3518.3518.353,572
Dec 10, 202418.3518.3518.3518.3518.35-
Dec 9, 202417.6518.3517.6018.3518.358,481
Dec 6, 202417.3517.7017.2517.2517.252,293
Dec 5, 202417.3017.7517.3017.5517.555,275
Dec 4, 202417.0517.8517.0517.7017.709,379
Dec 3, 202416.9017.4016.9017.3517.35593
Dec 2, 202416.7017.3516.7017.3517.355,060
Nov 29, 202417.1017.6017.1017.4017.404,370
Nov 28, 202417.5017.5017.5017.5017.50-
Nov 27, 202417.5517.6017.5017.5017.50485
Nov 26, 202417.7517.7517.6017.7017.70328
Nov 25, 202417.6017.6017.6017.6017.60-
Nov 22, 202417.5518.1017.5517.6017.603,162
Nov 21, 202418.7018.7017.5517.5517.55571
Nov 20, 202417.0517.8017.0517.8017.801,267
Nov 19, 202416.8516.9016.8516.9016.90250
Nov 18, 202417.7017.7017.7017.7017.70-
Nov 15, 202417.7017.7017.7017.7017.70-
Nov 14, 202417.4017.7016.9017.7017.702,868
Nov 13, 202417.9018.1517.8017.8017.804,365
Nov 12, 202417.6518.5017.6017.8517.855,462
Nov 11, 202416.9517.7016.9517.7017.705,065
Nov 8, 202416.9017.0516.9017.0517.05427
Nov 7, 202416.9517.0016.6016.8516.852,268
Nov 6, 202416.8517.1016.6017.1017.103,453
Nov 5, 202416.6517.0516.6517.0517.052,066
Nov 4, 202416.8516.9016.6516.9016.901,312
Nov 1, 202417.4517.4516.9016.9516.9525
Oct 31, 202416.8016.8516.8016.8516.852,150
Oct 30, 202417.4017.4016.7517.0517.051,261
Oct 29, 202416.9017.4516.6517.3017.305,317
Oct 28, 202417.3017.7517.0017.3517.357,109
Oct 25, 202418.2018.2018.0518.0518.051,058
Oct 24, 202418.4018.4018.4018.4018.401,524
Oct 23, 202418.9518.9518.0518.3018.302,107
Oct 22, 202418.6018.6018.0518.2518.254,022
Oct 21, 202418.5518.9518.5518.5518.552,244
Oct 18, 202419.0019.0018.6018.7518.75252
Oct 17, 202419.1019.5519.1019.2519.252,008
Oct 16, 202418.9019.2018.5519.0519.052,130
Oct 15, 202419.5019.5018.1018.6518.651,316
Oct 14, 202419.0019.0018.2018.6018.604,466
Oct 11, 202418.5019.9018.5019.4019.403,524
Oct 10, 202418.9019.0018.8518.8518.85109
Oct 9, 202418.5518.9018.4018.5018.507,285
Oct 8, 202418.7019.3517.9018.4018.4013,405
Oct 7, 202420.9020.9020.4020.4020.401,142
Oct 4, 202420.8021.2020.6020.6020.60488
Oct 3, 202421.5021.5021.1021.1021.10271
Oct 2, 202420.8021.6020.8021.6021.601,240
Oct 1, 202421.0021.3020.4020.7020.702,415
Sep 30, 202420.0020.6020.0020.2020.202,294
Sep 27, 202420.7020.7020.2020.2020.20460
Sep 26, 202420.2020.4020.1020.3020.301,590
Sep 25, 202420.5020.6020.1020.1020.101,973
Sep 24, 202420.0020.4019.8520.4020.40514
Sep 23, 202420.5020.5019.8019.9519.95673
Sep 20, 202421.1021.5020.3020.3020.301,827
Sep 19, 202419.9520.8019.9520.8020.806,279
Sep 18, 202419.8519.9519.8519.9519.951,818
Sep 17, 202419.6520.0019.2020.0020.001,137
Sep 16, 202420.0020.0019.5019.6019.601,832
Sep 13, 202419.7019.7019.7019.7019.70-
Sep 12, 202419.7019.7019.7019.7019.70150
Sep 11, 202419.7520.0019.6019.8019.801,118
Sep 10, 202419.9520.0019.9519.9519.952,286
Sep 9, 202419.9020.2019.4020.2020.205,306
Sep 6, 202420.5020.5019.4019.4019.405,886
Sep 5, 202421.1021.3020.6020.6020.601,681
Sep 4, 202421.1021.3021.0021.3021.304,168
Sep 3, 202421.4021.5021.0021.1021.103,498
Sep 2, 202421.4021.6020.9021.6021.605,178
Aug 30, 202421.0021.0021.0021.0021.001,888
Aug 29, 202421.1021.1020.8021.0021.00562
Aug 28, 202421.0021.0020.0020.7020.704,894
Aug 27, 202421.7021.9021.0021.0021.004,790
Aug 26, 202420.4022.0020.3022.0022.007,617
Aug 23, 202421.9022.0019.5020.6020.6018,516
Aug 22, 202422.5022.5021.4021.7021.704,847
Aug 21, 202423.6023.6022.5022.5022.50719
Aug 20, 202423.5023.5023.1023.1023.101,355
Aug 19, 202423.1023.5022.6023.5023.501,721
Aug 16, 202423.2023.5023.2023.5023.50492
Aug 15, 202423.6023.6023.1023.2023.20211
Aug 14, 202423.7024.2023.5023.5023.502,198
Aug 13, 202423.0023.7022.9023.7023.702,817
Aug 12, 202422.7022.8022.7022.8022.80314
Aug 9, 202421.7022.5021.7022.5022.503,523
Aug 8, 202422.2022.2020.7021.9021.905,133
Aug 7, 202423.0023.0022.3022.3022.301,012
Aug 6, 202422.1022.6022.1022.2022.201,538
Aug 5, 202423.3023.3021.2022.1022.106,099
Aug 2, 202423.4024.1023.1023.7023.701,873
Aug 1, 202423.9024.3023.1024.0024.003,627
Jul 31, 202423.6023.9023.1023.5023.504,266
Jul 30, 202423.9024.1023.7023.7023.70333
Jul 29, 202424.4024.4023.7024.1024.102,496
Jul 26, 202424.3024.5024.0024.5024.50607
Jul 25, 202423.9024.5023.6024.3024.304,051
Jul 24, 202424.9024.9023.6024.3024.303,104
Jul 23, 202425.4026.0025.1025.1025.104,397
Jul 22, 202425.9025.9025.7025.7025.701,100
Jul 19, 202426.0026.0025.8025.8025.80446
Jul 18, 202426.0026.1026.0026.1026.10558
Jul 17, 202425.8026.4024.0026.2026.208,384
Jul 16, 202426.9027.5025.8025.8025.804,506
Jul 15, 202427.0028.0025.8028.0028.005,373
Jul 12, 202427.0027.0026.5026.9026.901,469
Jul 11, 202426.5026.7026.1026.6026.602,977
Jul 10, 202426.8026.8026.7026.8026.80271
Jul 9, 202427.3027.3026.8026.8026.80610
Jul 8, 202427.5027.5027.0027.4027.401,420
Jul 5, 202426.4027.4026.4027.4027.40503
Jul 4, 202426.9026.9026.3026.3026.301,520
Jul 3, 202427.6027.6027.1027.2027.201,435
Jul 2, 202427.4027.7027.3027.7027.70611
Jul 1, 202427.7027.7027.2027.5027.501,142
Jun 28, 202427.6027.7026.7027.7027.704,579
Jun 27, 202427.3027.3027.3027.3027.30-
Jun 26, 202428.5028.5027.2027.3027.301,232
Jun 25, 202428.1028.3027.8027.8027.801,072
Jun 24, 202427.9028.5027.6027.9027.903,411
Jun 21, 202427.5027.7027.0027.5027.504,095
Jun 20, 202427.0027.9027.0027.9027.901,860
Jun 19, 202427.1027.1027.1027.1027.1095
Jun 18, 202427.0027.4027.0027.2027.201,452
Jun 17, 202426.5026.6025.8026.4026.402,343
Jun 14, 202427.6027.6026.2026.2026.202,072
Jun 13, 202429.0029.0027.7027.7027.703,686
Jun 12, 202428.8029.3028.7029.2029.201,243
Jun 11, 202428.9029.4028.8028.9028.901,958
Jun 10, 202429.2029.2028.8028.9028.90127
Jun 7, 202429.4029.6028.8028.9028.902,135
Jun 6, 202429.0029.1028.8029.1029.10714
Jun 5, 202429.1029.4029.0029.1029.102,544
Jun 4, 202428.7029.1028.7029.1029.10310
Jun 3, 202429.2029.2028.7028.9028.902,722
May 31, 202429.0029.2028.9028.9028.90955
May 30, 202429.0029.2028.4028.5028.502,343
May 29, 202429.4029.5029.2029.3029.302,045
May 28, 202429.4029.7029.2029.3029.308,367
May 27, 202429.0029.4029.0029.1029.10739
May 24, 202429.4029.5029.3029.3029.30260
May 23, 202429.9029.9029.7029.7029.7010
May 22, 202429.7029.8029.0029.0029.003,057
May 21, 202429.4030.3029.2029.2029.201,644
May 20, 202429.3029.7029.3029.6029.60554
May 17, 202429.4029.4029.0029.4029.40147
May 16, 202429.7029.7028.9028.9028.90305
May 15, 202429.8029.8029.4029.6029.60540
May 14, 202429.4029.8028.7029.8029.801,539
May 13, 202429.7029.7028.5029.3029.301,627
May 10, 202429.5029.5029.5029.5029.50-
May 9, 202429.7030.0029.3029.4029.40439
May 8, 202429.3030.0028.8029.2029.205,134
May 7, 202429.5030.0029.3029.3029.301,154
May 6, 202430.0030.0029.4029.4029.401,064
May 3, 202430.3030.7029.1029.1029.102,050
May 2, 202429.5030.0029.5030.0030.001,193
Apr 30, 202429.2029.2029.2029.2029.20-
Apr 29, 202429.2029.4028.8029.2029.201,008
Apr 26, 202429.0029.5028.7028.7028.70844
Apr 25, 202429.2029.2028.5028.5028.501,420
Apr 24, 202428.6030.2028.6029.0029.0012,925
Apr 23, 202428.7029.1027.8028.5028.505,373
Apr 22, 202429.3029.3028.9029.0029.001,433
Apr 19, 202429.3030.0028.7028.7028.701,862
Apr 18, 202430.9031.3030.3030.3030.301,164
Apr 17, 202429.5030.9029.5030.8030.801,861
Apr 16, 202429.3029.3029.0029.2029.20493
Apr 15, 202430.2030.2029.0029.3029.302,040
Apr 12, 202430.2031.3029.7029.7029.701,891
Apr 11, 202429.5030.5029.5030.5030.50841
Apr 10, 202428.7029.6028.6029.3029.301,904
Apr 9, 202429.2029.5029.0029.0029.001,049
Apr 8, 202429.4029.5029.0029.1029.102,719
Apr 5, 202429.7030.1029.0029.0029.005,314
Apr 4, 202429.4030.0029.3029.4029.405,843
Apr 3, 202429.5030.1028.6030.1030.105,270
Apr 2, 202430.3030.6029.1029.5029.503,824
Mar 28, 202431.3031.4029.8030.3030.308,432
Mar 27, 202433.0033.0030.9031.5031.509,177
Mar 26, 202431.8033.0031.8033.0033.0011,913
Mar 25, 202432.0033.0031.7032.1032.103,654
Mar 22, 202432.4033.8031.8031.8031.805,770
Mar 21, 202429.3032.1029.0031.9031.907,862
Mar 20, 202432.9033.2028.1028.9028.909,044
Mar 19, 202432.2032.3031.5032.2032.20982
Mar 18, 202432.3032.3032.2032.2032.2030
Mar 15, 202432.7032.9031.8032.2032.202,137
Mar 14, 202431.6032.5031.6032.1032.101,327
Mar 13, 202431.6032.7031.6032.2032.20954
Mar 12, 202431.6032.9031.6031.9031.901,296
Mar 11, 202432.2032.2031.8032.2032.201,210
Mar 8, 202432.2032.9031.8032.9032.902,696
Mar 7, 202432.8033.2032.2032.2032.201,190
Mar 6, 202434.0034.0032.5032.9032.908,279
Mar 5, 202434.1034.1033.3033.8033.80819
Mar 4, 202434.2034.4032.5034.2034.204,433
Mar 1, 202435.0035.1034.0034.0034.003,208
Feb 29, 202434.5034.9034.5034.8034.80655
Feb 28, 202434.0034.4033.9034.2034.20825
Feb 27, 202434.3034.9034.0034.0034.00684
Feb 26, 202435.4035.6034.6034.6034.601,819
Feb 23, 202435.5036.4034.2036.4036.405,721
Feb 22, 202433.5035.5033.5035.4035.402,305
Feb 21, 202433.6034.1033.6033.9033.90968
Feb 20, 202434.0034.6033.5033.5033.502,737
Feb 19, 202434.6034.6034.2034.6034.60847
Feb 16, 202434.7034.7033.7034.0034.00907
Feb 15, 202433.1035.0033.0035.0035.004,699
Feb 14, 202432.6033.7032.6033.1033.102,326
Feb 13, 202433.4033.7033.0033.0033.001,602
Feb 12, 202434.8035.5034.0034.0034.00883
Feb 9, 202434.4035.0034.0035.0035.001,236
Feb 8, 202434.1034.2033.5034.2034.203,341
Feb 7, 202433.7034.4033.6034.2034.201,155
Feb 6, 202433.4034.3033.4033.6033.603,113
Feb 5, 202433.7034.4033.3033.8033.801,223
Feb 2, 202435.3035.5034.3034.3034.301,591
Feb 1, 202435.7036.1034.3036.1036.101,452
Jan 31, 202434.4035.0034.4034.8034.8064
Jan 30, 202434.1035.0034.0034.2034.203,571
Jan 29, 202434.6034.6033.9034.1034.101,023
Jan 26, 202434.7035.0034.1035.0035.001,113
Jan 25, 202435.2036.0035.0035.4035.40-
Jan 24, 202436.4036.4035.8036.1036.10350
Jan 23, 202435.7036.7035.7036.7036.701,522
Jan 22, 202435.0035.7034.9035.6035.602,842
Jan 19, 202435.3035.3035.0035.0035.00321
Jan 18, 202434.8035.6034.8035.1035.10602
Jan 17, 202434.6034.6033.3034.4034.402,388

Related Tickers

V6C.DE Viscom SE
3.2400
+1.89%
 
P4O.DE Planoptik AG
3.7200
+0.54%
 
2KQ.MU Kraken Robotics Inc
1.9050
+3.53%
 
ITRI Itron, Inc.
105.36
+0.87%