Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Nakiki SE (WDL1.DE)

0.1825
-0.0085
(-4.45%)
At close: April 29 at 5:36:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.18650.20000.18250.18250.18251,000
Apr 28, 20250.19950.21200.19100.19100.191033,000
Apr 25, 20250.17500.19200.17500.19200.192012,002
Apr 24, 20250.20000.32000.18000.18900.189064,742
Apr 23, 20250.17500.17500.17500.17500.1750-
Apr 22, 20250.17000.20200.17000.17600.17609,497
Apr 17, 20250.16000.17000.14500.14500.14504,253
Apr 16, 20250.16000.17950.16000.17950.17951,170
Apr 15, 20250.18000.18000.18000.18000.1800-
Apr 14, 20250.19950.20000.18000.18000.18002,200
Apr 11, 20250.20000.23000.20000.20600.20601,700
Apr 10, 20250.22000.22000.20500.20500.20501,000
Apr 9, 20250.23700.23800.22500.22500.22502,500
Apr 8, 20250.22000.22000.20400.20400.20402,534
Apr 7, 20250.23900.23900.22000.23000.23002,466
Apr 4, 20250.25800.30000.25200.25200.252013,894
Apr 3, 20250.25000.26000.22000.24000.240019,124
Apr 2, 20250.27000.27000.26000.26000.26002,000
Apr 1, 20250.31000.31000.28000.29600.29608,823
Mar 31, 20250.28600.32000.28000.28600.28607,000
Mar 28, 20250.25400.29600.25400.29600.29601,530
Mar 27, 20250.30600.30600.30600.30600.3060-
Mar 26, 20250.29200.29200.29200.29200.2920-
Mar 25, 20250.31000.33000.28000.31600.316014,144
Mar 24, 20250.30400.30400.30400.30400.3040-
Mar 21, 20250.31200.32600.30000.30400.304020,300
Mar 20, 20250.32000.32800.32000.32800.3280165
Mar 19, 20250.31000.34000.31000.32600.32603,034
Mar 18, 20250.31000.32600.31000.32600.32601,316
Mar 17, 20250.35000.35000.35000.35000.3500-
Mar 14, 20250.35000.35000.35000.35000.3500100
Mar 13, 20250.33000.35200.33000.35200.35202,000
Mar 12, 20250.35800.36000.32600.32600.32609,269
Mar 11, 20250.35800.36000.34000.34000.34006,500
Mar 10, 20250.36200.36200.36000.36000.36003,389
Mar 7, 20250.38800.38800.38800.38800.3880-
Mar 6, 20250.41800.41800.39000.39000.3900300
Mar 5, 20250.36200.38600.36200.38600.38603,756
Mar 4, 20250.41000.41000.41000.41000.4100-
Mar 3, 20250.38800.43400.36800.36800.368025,690
Feb 28, 20250.36400.36600.36200.36200.36205,200
Feb 27, 20250.36600.36600.36600.36600.3660100
Feb 26, 20250.40400.40400.37600.37600.376030
Feb 25, 20250.39200.39200.33200.33200.33209,551
Feb 24, 20250.38200.39600.38200.39600.39601,510
Feb 21, 20250.41600.44000.39200.41200.412022,315
Feb 20, 20250.41600.44000.39600.39600.39605,000
Feb 19, 20250.37000.45800.37000.41000.41001,003
Feb 18, 20250.41400.41400.41400.41400.4140-
Feb 17, 20250.41400.41400.41400.41400.4140-
Feb 14, 20250.41200.42600.41000.42600.42605,000
Feb 13, 20250.44200.44200.44200.44200.4420800
Feb 12, 20250.46200.50000.44600.44600.446016,836
Feb 11, 20250.35800.53500.35800.52000.5200152,138
Feb 10, 20250.38000.38000.38000.38000.3800-
Feb 7, 20250.40000.40000.35200.38000.38003,040
Feb 6, 20250.40600.40600.37200.38800.38802,200
Feb 5, 20250.35200.37800.35200.37800.37801,000
Feb 4, 20250.40600.43800.35000.37000.370064,058
Feb 3, 20250.38600.38600.38600.38600.3860-
Jan 31, 20250.40000.44400.39000.39400.394033,937
Jan 30, 20250.39000.40600.39000.39000.39004,000
Jan 29, 20250.44200.44400.39400.39400.39402,118
Jan 28, 20250.39200.48000.39200.42000.420044,044
Jan 27, 20250.37000.45000.37000.45000.45007,177
Jan 24, 20250.42200.42200.42200.42200.4220-
Jan 23, 20250.37600.42200.37600.42200.4220200
Jan 22, 20250.42800.42800.40000.40000.40003,000
Jan 21, 20250.45400.45400.45400.45400.4540-
Jan 20, 20250.45400.45400.45400.45400.4540-
Jan 17, 20250.45400.45400.45400.45400.4540-
Jan 16, 20250.38000.46800.35000.45400.454084,380
Jan 15, 20250.36200.39000.36000.37000.370014,826
Jan 14, 20250.35200.39600.35200.39600.39601,000
Jan 13, 20250.30200.41600.30200.41600.41604,697
Jan 10, 20250.35000.35000.35000.35000.3500-
Jan 9, 20250.35000.39600.32000.37200.37208,600
Jan 8, 20250.43600.43600.43600.43600.4360-
Jan 7, 20250.40000.45000.40000.43600.43601,045
Jan 6, 20250.42400.42400.42400.42400.4240-
Jan 3, 20250.41000.44800.41000.42600.42604,205
Jan 2, 20250.45000.45000.41000.42600.42602,500
Dec 30, 20240.44000.44000.44000.44000.4400-
Dec 27, 20240.46000.51500.40000.44000.440016,205
Dec 23, 20240.41800.44400.41800.44400.44401,450
Dec 20, 20240.44600.44600.44600.44600.4460-
Dec 19, 20240.44600.44600.44600.44600.4460-
Dec 18, 20240.44000.44600.44000.44600.44601,000
Dec 17, 20240.40200.44600.40200.44600.44605,809
Dec 16, 20240.43400.48200.43400.43600.436014,516
Dec 13, 20240.42200.43200.39000.43000.43009,206
Dec 12, 20240.45000.46000.44600.44600.4460700
Dec 11, 20240.44000.45000.42000.44000.440017,656
Dec 10, 20240.46600.46600.46600.46600.4660-
Dec 9, 20240.45800.60000.42200.46600.466073,710
Dec 6, 20240.42000.44000.42000.44000.4400500
Dec 5, 20240.40200.42600.40200.42600.42603,390
Dec 4, 20240.45000.49000.44000.45600.456022,928
Dec 3, 20240.41000.41000.41000.41000.4100-
Dec 2, 20240.38200.40600.36000.40600.40601,100
Nov 29, 20240.44000.44000.39200.39600.396022,720
Nov 28, 20240.45400.45400.45400.45400.4540-
Nov 27, 20240.45400.45400.45400.45400.4540-
Nov 26, 20240.41000.46800.41000.46800.46802,430
Nov 25, 20240.48000.48000.48000.48000.4800-
Nov 22, 20240.45000.50500.45000.48000.480011,919
Nov 21, 20240.47000.47000.45200.47000.47001,300
Nov 20, 20240.48000.48000.47600.47600.4760250
Nov 19, 20240.50500.50500.48000.48000.48002,000
Nov 18, 20240.49000.49000.49000.49000.4900-
Nov 15, 20240.49000.49000.49000.49000.4900-
Nov 14, 20240.52500.52500.49000.49000.49001,294
Nov 13, 20240.50000.51000.49000.51000.51002,000
Nov 12, 20240.51500.51500.51500.51500.5150-
Nov 11, 20240.52000.52000.51500.51500.51503,902
Nov 8, 20240.55000.55000.51000.54500.54508,055
Nov 7, 20240.54500.54500.54500.54500.5450-
Nov 6, 20240.52000.58000.52000.55500.55504,031
Nov 5, 20240.57000.64000.56500.57000.570015,796
Nov 4, 20240.56000.56000.56000.56000.5600-
Nov 1, 20240.54000.54500.52500.52500.5250403
Oct 31, 20240.54500.54500.54500.54500.5450-
Oct 30, 20240.51000.53000.50000.53000.530019,519
Oct 29, 20240.55000.55000.52000.53500.53504,250
Oct 28, 20240.52500.55000.52500.55000.550015
Oct 25, 20240.57000.57000.57000.57000.5700-
Oct 24, 20240.56500.57000.54000.57000.57008,900
Oct 23, 20240.60000.64500.60000.61000.61002,621
Oct 22, 20240.55500.57500.55500.57500.5750125
Oct 21, 20240.60000.60000.56000.56500.565032,728
Oct 18, 20240.60000.60500.59000.59000.59004,800
Oct 17, 20240.60500.67500.60000.62000.620012,460
Oct 16, 20240.69500.70000.65000.65000.65004,500
Oct 15, 20240.70000.70000.64000.65000.650015,086
Oct 14, 20240.70500.74500.70000.70500.70504,570
Oct 11, 20240.76000.82500.74000.74000.740016,271
Oct 10, 20240.53501.00000.53500.90000.9000206,767
Oct 9, 20240.53500.53500.50000.52500.52502,500
Oct 8, 20240.54000.54000.54000.54000.5400-
Oct 7, 20240.56500.57500.54000.54000.5400710
Oct 4, 20240.57000.59500.53500.55000.55003,091
Oct 3, 20240.59500.62000.59500.61000.61003,391
Oct 2, 20240.50000.58000.50000.56000.56007,314
Oct 1, 20240.60500.60500.60500.60500.6050-
Sep 30, 20240.59000.65000.59000.60500.60507,662
Sep 27, 20240.63000.65000.54500.60000.6000212
Sep 26, 20240.54500.54500.54500.54500.5450-
Sep 25, 20240.55000.65500.52500.54500.54503,643
Sep 24, 20240.59000.59000.59000.59000.5900-
Sep 23, 20240.59000.59000.56500.56500.56502,830
Sep 20, 20240.51000.56500.50500.55500.555019,385
Sep 19, 20240.52000.57000.50000.52500.52505,606
Sep 18, 20240.59500.60000.59500.60000.60001,380
Sep 17, 20240.56500.68000.55500.61500.615021,562
Sep 16, 20240.72000.72000.65000.65000.65008,948
Sep 13, 20240.77500.77500.77500.77500.7750-
Sep 12, 20240.80000.84500.76000.77500.775039,181
Sep 11, 20240.77000.77500.77000.77500.77501,002
Sep 10, 20240.90000.93500.77000.78000.78005,130
Sep 9, 20240.90500.96000.83500.91500.91506,468
Sep 6, 20241.10001.10000.70000.84000.8400101,292
Sep 5, 20241.38001.38001.08001.20001.200035,201
Sep 4, 20241.79001.79001.17001.42001.420030,049
Sep 3, 20241.90001.90001.84001.84001.8400217
Sep 2, 20241.88001.93001.88001.90001.90004,336
Aug 30, 20241.81001.95001.80001.95001.950014,644
Aug 29, 20241.83001.86001.80001.81001.810016,350
Aug 28, 20241.86001.94001.82001.86001.860014,251
Aug 27, 20241.89002.02001.86001.93001.930018,140
Aug 26, 20241.92001.98001.90001.90001.90008,000
Aug 23, 20242.02002.10001.85002.02002.0200113,571
Aug 22, 20242.08002.12001.84002.04002.0400100,399
Aug 21, 20242.58002.58002.30002.38002.380024,046
Aug 20, 20242.50002.58002.42002.44002.440012,723
Aug 19, 20242.52002.66002.50002.54002.540014,126
Aug 16, 20242.68002.68002.54002.54002.540012,610
Aug 15, 20242.42002.72002.42002.60002.600015,408
Aug 14, 20243.70003.70002.00002.76002.7600386,795
Aug 13, 20243.76003.76003.70003.70003.70004,705
Aug 12, 20243.72003.72003.72003.72003.7200-
Aug 9, 20243.84003.86003.60003.72003.720019,676
Aug 8, 20243.72003.84003.72003.78003.78002,097
Aug 7, 20243.78003.98003.78003.80003.800019,963
Aug 6, 20243.82003.82003.72003.76003.76001,818
Aug 5, 20244.00004.00003.78003.82003.82004,311
Aug 2, 20243.82004.10003.80003.94003.940026,000
Aug 1, 20243.74003.94003.74003.92003.920013,219
Jul 31, 20243.72003.74003.62003.70003.7000240
Jul 30, 20243.70003.82003.60003.74003.740027,678
Jul 29, 20243.72003.72003.60003.68003.68003,120
Jul 26, 20243.76003.78003.64003.72003.72005,386
Jul 25, 20243.72003.76003.60003.70003.70003,310
Jul 24, 20243.70003.74003.66003.72003.72001,650
Jul 23, 20243.52003.74003.52003.66003.66002,685
Jul 22, 20243.60003.68003.50003.68003.68003,751
Jul 19, 20243.66003.70003.52003.60003.60002,064
Jul 18, 20243.68003.70003.56003.66003.66003,978
Jul 17, 20243.74003.74003.60003.64003.6400801
Jul 16, 20243.66003.74003.62003.70003.70003,504
Jul 15, 20243.64003.74003.64003.70003.70002,175
Jul 12, 20243.78003.80003.50003.68003.680012,872
Jul 11, 20243.64003.80003.50003.72003.720012,309
Jul 10, 20243.80003.80003.60003.64003.64007,916
Jul 9, 20243.64003.78003.60003.72003.72004,471
Jul 8, 20243.88003.88003.74003.76003.76001,030
Jul 5, 20243.88003.88003.50003.78003.780021,123
Jul 4, 20243.92003.98003.76003.76003.76003,273
Jul 3, 20243.96003.96003.80003.92003.92003,903
Jul 2, 20243.80003.90003.72003.88003.88004,873
Jul 1, 20243.80003.82003.64003.82003.82004,497
Jun 28, 20243.64003.84003.60003.68003.68007,025
Jun 27, 20243.80003.80003.80003.80003.8000-
Jun 26, 20243.98003.98003.80003.80003.80001,678
Jun 25, 20244.08004.08003.80004.00004.00007,231
Jun 24, 20244.14004.16004.06004.10004.100012,165
Jun 21, 20244.04004.12003.80003.96003.960018,126
Jun 20, 20243.94004.22003.94004.06004.060015,059
Jun 19, 20243.72003.98003.72003.82003.82006,844
Jun 18, 20243.54003.54003.54003.54003.5400-
Jun 17, 20243.60003.76003.40003.54003.540018,834
Jun 14, 20244.02004.10003.56003.74003.740013,301
Jun 13, 20244.08004.10003.96003.96003.96005,964
Jun 12, 20243.96004.24003.92004.04004.040010,617
Jun 11, 20243.94004.08003.74003.84003.840019,776
Jun 10, 20243.68004.10003.04003.86003.860047,821
Jun 7, 20243.98004.20003.10003.42003.420070,585
Jun 6, 20244.04004.26003.86004.04004.0400145,791
Jun 5, 20246.30006.30005.80006.00006.000012,223
Jun 4, 20246.40006.45006.05006.20006.20009,210
Jun 3, 20246.20006.45006.15006.35006.35007,073
May 31, 20246.40006.40006.00006.25006.25008,996
May 30, 20246.30006.50006.25006.45006.450017,430
May 29, 20246.40006.55006.25006.40006.400013,326
May 28, 20246.15006.35005.85006.20006.200016,356
May 27, 20246.40006.65005.80006.00006.000018,111
May 24, 20247.15007.15006.80007.00007.000017,046
May 23, 20246.50007.15006.30007.05007.050031,028
May 22, 20244.70007.00004.40006.70006.7000187,993
May 21, 20248.80009.10008.65008.95008.950038,897
May 20, 20248.40008.65008.40008.55008.550029,041
May 17, 20248.05008.30008.00008.20008.200038,943
May 16, 20247.90008.15007.80008.00008.000026,197
May 15, 20247.75007.90007.55007.80007.800024,620
May 14, 20247.60007.75007.40007.65007.650037,066
May 13, 20247.10007.50007.10007.40007.400027,296
May 10, 20246.95007.15006.90007.10007.100017,431
May 9, 20246.50006.75006.35006.70006.700024,911
May 8, 20246.30006.40006.30006.35006.35002,918
May 7, 20246.30006.30006.10006.20006.20009,455
May 6, 20246.30006.40006.10006.30006.300013,432
May 3, 20246.20006.20005.50005.90005.900044,073
May 2, 20245.80006.10005.75006.10006.100045,449
Apr 30, 20245.30005.60005.30005.60005.600025,697
Apr 29, 20244.94005.25004.94005.20005.200015,555

Related Tickers

3E2.DE Etsy, Inc.
40.06
+4.36%
 
ECF.DE Mountain Alliance AG
2.5600
0.00%
 
EBA.DE eBay Inc.
58.48
-1.43%
 
T5W.DE Just Eat Takeaway.com N.V.
18.94
-0.68%
 
ART.DE Artnet AG
8.95
-3.24%
 
YOU.DE About You Holding SE
6.72
+0.15%
 
BIKE.DE Bike24 Holding AG
2.0700
-0.96%
 
MLB1.DE MercadoLibre, Inc.
1,957.20
+1.29%
 
AHLA.DE Alibaba Group Holding Limited
104.60
+1.16%
 
AMZ.DE Amazon.com, Inc.
163.10
-0.27%