Nynomic AG (M7U.DE)
15.30
0.20 (1.32%)
At close: Mar 12, 2025, 4:34 PM
M7U.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 15.50 | 15.75 | 14.75 | 15.30 | 0.20 | 1.32% | 12,102 |
| Mar 11, 2025 | 16.95 | 17.25 | 14.80 | 15.10 | -2.00 | -11.70% | 28,843 |
| Mar 10, 2025 | 16.80 | 17.20 | 16.70 | 17.10 | 0.50 | 3.01% | 12,944 |
| Mar 7, 2025 | 17.00 | 17.10 | 16.60 | 16.60 | -0.10 | -0.60% | 6,342 |
| Mar 6, 2025 | 16.05 | 17.00 | 16.05 | 16.70 | 0.70 | 4.37% | 8,281 |
| Mar 5, 2025 | 15.00 | 16.30 | 15.00 | 16.00 | 0.55 | 3.56% | 7,153 |
| Mar 4, 2025 | 15.85 | 15.95 | 15.45 | 15.45 | -0.45 | -2.83% | 4,853 |
| Mar 3, 2025 | 16.15 | 16.25 | 15.75 | 15.90 | -0.25 | -1.55% | 4,539 |
| Feb 28, 2025 | 16.95 | 16.95 | 15.70 | 16.15 | -0.90 | -5.28% | 13,160 |
| Feb 27, 2025 | 16.80 | 17.05 | 16.80 | 17.05 | 0.20 | 1.19% | 1,496 |
| Feb 26, 2025 | 17.00 | 17.10 | 16.80 | 16.85 | 0.00 | 0.00% | 3,020 |
| Feb 25, 2025 | 17.00 | 17.20 | 16.80 | 16.85 | -0.10 | -0.59% | 3,580 |
| Feb 24, 2025 | 17.00 | 17.20 | 16.60 | 16.95 | 0.20 | 1.19% | 10,044 |
| Feb 21, 2025 | 17.30 | 17.30 | 16.75 | 16.75 | -0.45 | -2.62% | 10,837 |
| Feb 20, 2025 | 17.45 | 17.50 | 17.20 | 17.20 | -0.15 | -0.86% | 3,954 |
| Feb 19, 2025 | 17.60 | 17.60 | 17.35 | 17.35 | -0.15 | -0.86% | 2,311 |
| Feb 18, 2025 | 17.70 | 17.70 | 17.50 | 17.50 | -0.45 | -2.51% | 3,445 |
| Feb 17, 2025 | 17.45 | 17.95 | 17.45 | 17.95 | 0.75 | 4.36% | 2,344 |
| Feb 14, 2025 | 17.20 | 17.50 | 17.05 | 17.20 | -0.10 | -0.58% | 5,380 |
| Feb 13, 2025 | 17.10 | 17.50 | 17.10 | 17.30 | 0.20 | 1.17% | 3,352 |
| Feb 12, 2025 | 17.45 | 17.85 | 17.10 | 17.10 | -0.40 | -2.29% | 8,012 |
| Feb 11, 2025 | 17.90 | 17.95 | 17.50 | 17.50 | -0.40 | -2.23% | 3,239 |
| Feb 10, 2025 | 18.25 | 18.40 | 17.60 | 17.90 | -0.50 | -2.72% | 4,694 |
| Feb 7, 2025 | 18.20 | 19.00 | 17.95 | 18.40 | 0.25 | 1.38% | 6,504 |
| Feb 6, 2025 | 17.70 | 18.15 | 17.70 | 18.15 | 0.25 | 1.40% | 7,772 |
| Feb 5, 2025 | 18.15 | 18.15 | 17.90 | 17.90 | -0.30 | -1.65% | 879 |
| Feb 4, 2025 | 18.35 | 18.35 | 18.15 | 18.20 | 0.00 | 0.00% | 1,379 |
| Feb 3, 2025 | 18.00 | 18.45 | 18.00 | 18.20 | 0.20 | 1.11% | 5,431 |
| Jan 31, 2025 | 17.55 | 18.05 | 17.55 | 18.00 | 0.20 | 1.12% | 3,976 |
| Jan 30, 2025 | 17.95 | 18.05 | 17.80 | 17.80 | -0.10 | -0.56% | 7,521 |
| Jan 29, 2025 | 18.30 | 18.30 | 17.90 | 17.90 | -0.20 | -1.10% | 1,755 |
| Jan 28, 2025 | 17.75 | 18.20 | 17.70 | 18.10 | 0.00 | 0.00% | 3,391 |
| Jan 27, 2025 | 18.15 | 18.95 | 17.70 | 18.10 | -0.40 | -2.16% | 6,586 |
| Jan 24, 2025 | 18.80 | 19.50 | 17.95 | 18.50 | -0.35 | -1.86% | 9,553 |
| Jan 23, 2025 | 19.10 | 19.10 | 18.80 | 18.85 | -0.20 | -1.05% | 4,262 |
| Jan 22, 2025 | 19.20 | 19.55 | 19.00 | 19.05 | -0.15 | -0.78% | 2,836 |
| Jan 21, 2025 | 18.85 | 19.45 | 18.85 | 19.20 | -0.05 | -0.26% | 2,461 |
| Jan 20, 2025 | 20.00 | 20.00 | 19.25 | 19.25 | -0.85 | -4.23% | 6,609 |
| Jan 17, 2025 | 20.80 | 20.80 | 20.10 | 20.10 | -0.80 | -3.83% | 770 |
| Jan 16, 2025 | 21.00 | 21.00 | 20.90 | 20.90 | -0.20 | -0.95% | 289 |
| Jan 15, 2025 | 21.20 | 21.20 | 20.80 | 21.10 | 0.20 | 0.96% | 1,706 |
| Jan 14, 2025 | 21.10 | 21.20 | 20.80 | 20.90 | 0.10 | 0.48% | 3,147 |
| Jan 13, 2025 | 20.90 | 21.50 | 20.60 | 20.80 | -0.10 | -0.48% | 1,001 |
| Jan 10, 2025 | 20.90 | 21.20 | 20.70 | 20.90 | 0.00 | 0.00% | 1,706 |
| Jan 9, 2025 | 22.10 | 22.10 | 20.90 | 20.90 | -0.50 | -2.34% | 1,962 |
| Jan 8, 2025 | 21.80 | 22.40 | 21.40 | 21.40 | -0.40 | -1.83% | 3,179 |
| Jan 7, 2025 | 22.90 | 23.20 | 21.80 | 21.80 | -1.30 | -5.63% | 6,866 |
| Jan 6, 2025 | 23.00 | 24.00 | 22.70 | 23.10 | 1.60 | 7.44% | 7,551 |
| Jan 3, 2025 | 19.75 | 21.50 | 19.50 | 21.50 | 2.20 | 11.40% | 6,955 |
| Jan 2, 2025 | 17.70 | 19.40 | 17.70 | 19.30 | 1.70 | 9.66% | 13,224 |