Nordwest Handel AG (FRA:NWX)
Germany · Delayed Price · Currency is EUR 20.40
0.00 (0.00%)
At close: Aug 14, 2025, 10:00 PM CET
Nordwest Handel AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | - | 262 |
| Aug 13, 2025 | 20.20 | 21.20 | 20.00 | 20.40 | - | 0.99% | 262 |
| Aug 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | - | 223 |
| Aug 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | 1.00% | 223 |
| Aug 8, 2025 | 20.60 | 20.60 | 20.00 | 20.00 | - | -2.91% | 223 |
| Aug 7, 2025 | 20.60 | 20.80 | 20.60 | 20.60 | - | - | 100 |
| Aug 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | 277 |
| Aug 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | 277 |
| Aug 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | 277 |
| Aug 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | 277 |
| Jul 31, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | - |
| Jul 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | 277 |
| Jul 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | 277 |
| Jul 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | -2.83% | 277 |
| Jul 25, 2025 | 20.60 | 21.20 | 20.60 | 21.20 | - | - | 277 |
| Jul 24, 2025 | 20.60 | 21.20 | 20.60 | 21.20 | - | 2.91% | - |
| Jul 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | 277 |
| Jul 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | 277 |
| Jul 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | -1.90% | 100 |
| Jul 18, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | - | 1.94% | 100 |
| Jul 17, 2025 | 20.00 | 20.60 | 20.00 | 20.60 | - | 3.00% | 200 |
| Jul 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | - | 200 |
| Jul 15, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | - | -0.99% | 200 |
| Jul 14, 2025 | 21.20 | 21.20 | 20.20 | 20.20 | - | -1.94% | 60 |
| Jul 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | 400 |
| Jul 10, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | 346 |
| Jul 9, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | -1.90% | - |
| Jul 8, 2025 | 21.00 | 21.00 | 20.60 | 21.00 | - | - | 346 |
| Jul 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | 380 |
| Jul 4, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | - | 1.94% | 380 |
| Jul 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | 495 |
| Jul 2, 2025 | 20.60 | 20.60 | 20.20 | 20.60 | - | - | - |
| Jul 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | - |
| Jun 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | - |
| Jun 27, 2025 | 20.60 | 21.40 | 20.60 | 20.60 | - | - | 495 |
| Jun 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | - |
| Jun 25, 2025 | 20.60 | 21.00 | 20.60 | 20.60 | - | - | 650 |
| Jun 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | 279 |
| Jun 23, 2025 | 21.00 | 21.20 | 20.60 | 20.60 | - | -1.90% | 279 |
| Jun 20, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | - | 1.94% | 254 |
| Jun 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | 254 |
| Jun 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | 254 |
| Jun 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | 254 |
| Jun 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | 254 |
| Jun 13, 2025 | 20.60 | 20.80 | 20.60 | 20.60 | - | - | 254 |
| Jun 12, 2025 | 20.60 | 21.20 | 20.60 | 20.60 | - | - | 510 |
| Jun 11, 2025 | 20.00 | 21.20 | 20.00 | 20.60 | - | - | 2,000 |
| Jun 10, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | - | 3.00% | 200 |
| Jun 9, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | - | 260 |
| Jun 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | -2.91% | 260 |