Frankfurt - Delayed Quote EUR

Nickel Industries Limited (NM5.F)

Compare
0.2660
-0.0380
(-12.50%)
As of 9:51:46 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.26600.26600.26600.26600.26603,550
Apr 4, 20250.27800.30400.27800.30400.30403,550
Apr 3, 20250.30800.33400.30800.32400.32403,000
Apr 2, 20250.32200.32400.32200.32400.3240-
Apr 1, 20250.32800.33000.32800.33000.3300-
Mar 31, 20250.33200.33200.33000.33000.3300500
Mar 28, 20250.35200.35400.35200.35400.3540-
Mar 27, 20250.35200.37800.35200.37800.37802,000
Mar 26, 20250.35200.35200.35200.35200.3520-
Mar 25, 20250.35200.35800.35200.35800.3580-
Mar 24, 20250.35400.35400.35400.35400.3540-
Mar 21, 20250.35400.37000.35400.37000.3700-
Mar 20, 20250.35200.35200.35200.35200.3520-
Mar 19, 20250.35000.35200.35000.35200.3520-
Mar 18, 20250.37000.37000.37000.37000.3700-
Mar 17, 20250.39000.40400.39000.40400.404025,000
Mar 14, 20250.37000.37000.37000.37000.3700-
Mar 13, 20250.36600.36600.36600.36600.3660-
Mar 12, 20250.36000.36200.36000.36200.3620-
Mar 11, 20250.34200.38000.34200.38000.380010,000
Mar 10, 20250.43800.43800.41200.41200.4120529,050
Mar 7, 20250.42600.43800.42600.43800.4380-
Mar 6, 20250.42600.42600.42600.42600.4260-
Mar 5, 20250.42200.45600.42200.45600.45602,000
Mar 4, 20250.42200.42200.42200.42200.4220-
Mar 3, 20250.42600.42600.42400.42400.4240-
Feb 28, 20250.41400.42200.41400.42200.4220-
Feb 27, 2025 0.0082 Dividend
Feb 27, 20250.42600.42600.42400.42400.4240-
Feb 26, 20250.43200.43200.43200.43200.4170-
Feb 25, 20250.45000.45000.45000.45000.4344-
Feb 24, 20250.43800.44600.43800.44600.4305-
Feb 21, 20250.44600.44600.44600.44600.4305-
Feb 20, 20250.45800.48000.45800.48000.4633-
Feb 19, 20250.45000.45200.45000.45200.4363-
Feb 18, 20250.45000.45000.45000.45000.4344-
Feb 17, 20250.44600.44800.44600.44600.4305-
Feb 14, 20250.45200.45200.45200.45200.4363-
Feb 13, 20250.44400.44600.44400.44600.4305-
Feb 12, 20250.42600.45800.42600.45800.4421322
Feb 11, 20250.45000.46000.45000.45800.44215,222
Feb 10, 20250.43800.46000.43800.46000.4440-
Feb 7, 20250.44000.47800.44000.44000.4247250
Feb 6, 20250.44200.44200.44200.44200.4267-
Feb 5, 20250.44000.44000.43200.43200.4170-
Feb 4, 20250.43200.43200.43000.43200.4170-
Feb 3, 20250.42400.42400.42400.42400.4093-
Jan 31, 20250.47600.47600.47600.47600.4595-
Jan 30, 20250.47600.49600.47600.49600.47882,899
Jan 29, 20250.48000.48000.48000.48000.4633-
Jan 28, 20250.47200.47600.47200.47600.4595-
Jan 27, 20250.48000.48000.47800.47800.4614-
Jan 24, 20250.48200.50500.48200.50500.4875-
Jan 23, 20250.50500.50500.50500.50500.4875-
Jan 22, 20250.48800.49000.48800.48800.4711-
Jan 21, 20250.49400.49600.49400.49400.4768-
Jan 20, 20250.49200.49200.49200.49200.4749-
Jan 17, 20250.49600.49600.49600.49600.4788-
Jan 16, 20250.49400.49400.49400.49400.4768-
Jan 15, 20250.49000.49200.49000.49200.4749-
Jan 14, 20250.47400.47400.47200.47200.4556-
Jan 13, 20250.47200.47200.47200.47200.4556-
Jan 10, 20250.47200.47200.47200.47200.4556-
Jan 9, 20250.47200.47200.47200.47200.4556-
Jan 8, 20250.46000.46000.46000.46000.4440-
Jan 7, 20250.48200.48200.48200.48200.4653-
Jan 6, 20250.49200.50000.49200.50000.4826-
Jan 3, 20250.49400.49400.49400.49400.4768-
Jan 2, 20250.49400.50000.49400.50000.48262,500
Dec 30, 20240.49200.49200.49200.49200.4749-
Dec 27, 20240.48000.48000.47200.47800.46146,000
Dec 23, 20240.47800.47800.47800.47800.4614-
Dec 20, 20240.46800.47200.46800.47200.4556-
Dec 19, 20240.47400.47600.47200.47600.4595-
Dec 18, 20240.47400.47400.47400.47400.4575-
Dec 17, 20240.51000.51000.51000.51000.4923-
Dec 16, 20240.54000.54000.54000.54000.5213-
Dec 13, 20240.52500.52500.52500.52500.5068-
Dec 12, 20240.53500.53500.53000.53000.5116-
Dec 11, 20240.53000.53000.53000.53000.5116-
Dec 10, 20240.53000.53500.53000.53000.5116-
Dec 9, 20240.51500.51500.51500.51500.4971-
Dec 6, 20240.51500.51500.51500.51500.4971-
Dec 5, 20240.52000.52000.52000.52000.5019-
Dec 4, 20240.53000.54500.53000.54500.52612,275
Dec 3, 20240.52500.52500.52500.52500.5068-
Dec 2, 20240.53000.53000.53000.53000.5116-
Nov 29, 20240.53500.53500.53500.53500.5164-
Nov 28, 20240.53000.53000.53000.53000.5116-
Nov 27, 20240.51000.52500.51000.52500.5068-
Nov 26, 20240.58000.58000.58000.58000.55991,100
Nov 25, 20240.52000.52000.52000.52000.5019-
Nov 22, 20240.52500.52500.52500.52500.5068-
Nov 21, 20240.51500.51500.51500.51500.4971-
Nov 20, 20240.52500.52500.52500.52500.5068-
Nov 19, 20240.53000.53000.53000.53000.5116-
Nov 18, 20240.53000.53000.53000.53000.5116-
Nov 15, 20240.51500.51500.51500.51500.4971-
Nov 14, 20240.51000.51000.51000.51000.4923-
Nov 13, 20240.50000.50000.50000.50000.4826-
Nov 12, 20240.51000.51000.48800.48800.4711-
Nov 11, 20240.51500.51500.51500.51500.4971-
Nov 8, 20240.53500.53500.53500.53500.5164-
Nov 7, 20240.53500.53500.53500.53500.5164-
Nov 6, 20240.52500.52500.51000.51000.4923-
Nov 5, 20240.52000.52000.52000.52000.5019-
Nov 4, 20240.52000.52000.52000.52000.5019-
Nov 1, 20240.51500.51500.51500.51500.4971-
Oct 31, 20240.51000.51000.51000.51000.4923-
Oct 30, 20240.54500.54500.54500.54500.5261-
Oct 29, 20240.56000.56000.56000.56000.5406-
Oct 28, 20240.56000.56000.56000.56000.5406-
Oct 25, 20240.56000.56000.56000.56000.5406-
Oct 24, 20240.56000.66500.56000.66500.64197,000
Oct 23, 20240.55500.55500.55500.55500.5357-
Oct 22, 20240.53000.53000.53000.53000.5116-
Oct 21, 20240.55500.55500.55500.55500.5357-
Oct 18, 20240.53500.53500.53500.53500.5164-
Oct 17, 20240.55500.55500.55500.55500.5357-
Oct 16, 20240.53000.53000.53000.53000.5116-
Oct 15, 20240.54000.54000.54000.54000.5213-
Oct 14, 20240.53500.53500.53500.53500.5164-
Oct 11, 20240.52500.52500.52500.52500.5068-
Oct 10, 20240.52500.52500.52500.52500.5068-
Oct 9, 20240.51500.51500.51500.51500.4971-
Oct 8, 20240.51000.51000.51000.51000.4923-
Oct 7, 20240.54000.54000.54000.54000.5213-
Oct 4, 20240.47800.47800.47800.47800.4614-
Oct 3, 20240.53500.53500.53500.53500.5164-
Oct 2, 20240.51000.51000.51000.51000.4923-
Oct 1, 20240.51000.51000.51000.51000.4923-
Sep 30, 20240.51500.51500.51500.51500.4971-
Sep 27, 20240.50000.54000.50000.54000.52134,000
Sep 26, 20240.49600.49600.49600.49600.4788-
Sep 25, 20240.47600.47600.47600.47600.4595-
Sep 24, 20240.49000.49000.49000.49000.4730-
Sep 23, 20240.48000.48000.48000.48000.4633-
Sep 20, 20240.48200.48200.48200.48200.4653-
Sep 19, 20240.45400.45400.45400.45400.4382-
Sep 18, 20240.44800.44800.44800.44800.4324-
Sep 17, 20240.47000.47000.47000.47000.4537-
Sep 16, 20240.44400.44400.44400.44400.4286-
Sep 13, 20240.45600.45600.45600.45600.4402-
Sep 12, 20240.45400.54500.45400.54500.5261900
Sep 11, 20240.41400.43400.41400.43400.4189-
Sep 10, 20240.40400.40400.40400.40400.3900-
Sep 9, 20240.42200.42200.42200.42200.4073-
Sep 6, 20240.40800.40800.40800.40800.3938-
Sep 5, 20240.41400.41400.41400.41400.3996-
Sep 4, 20240.41400.43800.41400.43800.42281,481
Sep 3, 2024 0.0137 Dividend
Sep 3, 20240.42800.42800.42800.42800.4131-
Sep 2, 20240.44600.44600.44400.44400.4045-
Aug 30, 20240.46400.46400.46400.46400.4227-
Aug 29, 20240.45600.45600.45600.45600.4154-
Aug 28, 20240.45000.45000.45000.45000.4099-
Aug 27, 20240.46200.46200.46200.46200.4208-
Aug 26, 20240.47200.47400.47200.47400.4318550
Aug 23, 20240.44600.44600.44600.44600.4063-
Aug 22, 20240.47400.47400.47400.47400.4318-
Aug 21, 20240.47000.47000.47000.47000.4281-
Aug 20, 20240.44200.44200.44200.44200.4026-
Aug 19, 20240.46600.46600.46600.46600.4245-
Aug 16, 20240.44400.44400.44200.44400.4045-
Aug 15, 20240.42000.42000.42000.42000.3826-
Aug 14, 20240.41400.41400.41400.41400.3771-
Aug 13, 20240.41400.41400.41400.41400.3771-
Aug 12, 20240.41400.49800.41400.49800.4536256
Aug 9, 20240.41600.41600.41600.41600.3789-
Aug 8, 20240.42200.42200.42200.42200.3844-
Aug 7, 20240.41600.41600.41600.41600.3789-
Aug 6, 20240.41000.41000.41000.41000.37351,800
Aug 5, 20240.41000.41000.40800.40800.3717-
Aug 2, 20240.43600.43600.43000.43000.3917-
Aug 1, 20240.45000.45000.45000.45000.4099-
Jul 31, 20240.45800.45800.45800.45800.4172-
Jul 30, 20240.43400.51500.43400.51500.46911,500
Jul 29, 20240.43400.43400.43400.43400.3953-
Jul 26, 20240.43400.43400.43400.43400.3953-
Jul 25, 20240.42200.50500.42200.50500.460019,000
Jul 24, 20240.43000.43000.43000.43000.3917-
Jul 23, 20240.42800.42800.42800.42800.3899-
Jul 22, 20240.43800.43800.43800.43800.3990-
Jul 19, 20240.44000.44000.44000.44000.4008-
Jul 18, 20240.45200.45200.45200.45200.4117-
Jul 17, 20240.46600.46600.46600.46600.4245-
Jul 16, 20240.47000.47000.47000.47000.4281-
Jul 15, 20240.47800.47800.47800.47800.4354-
Jul 12, 20240.46000.46000.45800.45800.4172-
Jul 11, 20240.45800.45800.45800.45800.4172-
Jul 10, 20240.45200.45200.45200.45200.4117-
Jul 9, 20240.46000.46000.46000.46000.4190-
Jul 8, 20240.45200.45200.45200.45200.4117-
Jul 5, 20240.47600.47600.47600.47600.4336-
Jul 4, 20240.45600.45600.45600.45600.4154-
Jul 3, 20240.44400.44400.44400.44400.4045-
Jul 2, 20240.44000.44000.44000.44000.4008-
Jul 1, 20240.44600.44600.44600.44600.4063-
Jun 28, 20240.44000.44000.44000.44000.4008-
Jun 27, 20240.44600.45000.44600.45000.4099-
Jun 26, 20240.45400.45400.45400.45400.4136-
Jun 25, 20240.45200.45200.45000.45000.4099-
Jun 24, 20240.44200.44200.44200.44200.4026-
Jun 21, 20240.45400.45400.45400.45400.4136-
Jun 20, 20240.47200.47200.47200.47200.4300-
Jun 19, 20240.47000.47000.47000.47000.4281-
Jun 18, 20240.46800.46800.46800.46800.4263-
Jun 17, 20240.46400.46400.46400.46400.4227-
Jun 14, 20240.50500.50500.50500.50500.4600-
Jun 13, 20240.50000.50000.50000.50000.4555-
Jun 12, 20240.46800.46800.46600.46600.4245-
Jun 11, 20240.50500.50500.50500.50500.4600-
Jun 10, 20240.52500.52500.52500.52500.4782-
Jun 7, 20240.52000.52000.52000.52000.4737-
Jun 6, 20240.51000.51000.51000.51000.4646-
Jun 5, 20240.51500.51500.51500.51500.4691-
Jun 4, 20240.52000.52000.52000.52000.4737-
Jun 3, 20240.52500.52500.52500.52500.4782-
May 31, 20240.45400.52500.45400.52500.4782-
May 30, 20240.51000.51000.51000.51000.4646-
May 29, 20240.55500.55500.55500.55500.5056-
May 28, 20240.53000.53000.53000.53000.4828-
May 27, 20240.63000.63000.51000.51000.4646100
May 24, 20240.54500.54500.54500.54500.4965-
May 23, 20240.54500.54500.54500.54500.4965-
May 22, 20240.57500.57500.57500.57500.5238-
May 21, 20240.54000.58500.54000.58500.5329-
May 20, 20240.60000.60000.60000.60000.5466-
May 17, 20240.56500.56500.56500.56500.5147-
May 16, 20240.54500.54500.54500.54500.4965-
May 15, 20240.54000.54000.54000.54000.4919-
May 14, 20240.54500.54500.54000.54000.4919-
May 13, 20240.53500.53500.53500.53500.4873-
May 10, 20240.54000.54000.54000.54000.4919-
May 9, 20240.54500.54500.54500.54500.4965-
May 8, 20240.55000.55000.55000.55000.5010-
May 7, 20240.55000.55000.55000.55000.5010-
May 6, 20240.54500.54500.54500.54500.4965-
May 3, 20240.52000.52000.51500.51500.4691-
May 2, 20240.55000.55000.55000.55000.5010-
Apr 30, 20240.51000.51000.51000.51000.4646-
Apr 29, 20240.49800.49800.49800.49800.4536-
Apr 26, 20240.47600.49800.47600.49800.4536-
Apr 25, 20240.47800.47800.47800.47800.4354-
Apr 24, 20240.50000.50000.50000.50000.4555-
Apr 23, 20240.47600.47600.47600.47600.4336-
Apr 22, 20240.47800.47800.47800.47800.4354-
Apr 19, 20240.45800.45800.45800.45800.4172-
Apr 18, 20240.49200.49200.49200.49200.4482-
Apr 17, 20240.47000.47000.47000.47000.4281-
Apr 16, 20240.46800.46800.46800.46800.4263-
Apr 15, 20240.52000.52000.52000.52000.4737-
Apr 12, 20240.55000.55000.50000.50000.45553,000
Apr 11, 20240.54000.54000.54000.54000.4919-
Apr 10, 20240.50000.50000.50000.50000.4555-
Apr 9, 20240.47400.48000.47400.48000.4372-
Apr 8, 20240.47000.47200.47000.47200.4300-