MKB Nedsense (NEDSE)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.002 | 3.07692307692 | 0.065 | 0.067 | 0.062 | 20789 | 0.06500803 | DE |
| 4 | 0.001 | 1.51515151515 | 0.066 | 0.068 | 0.062 | 13968 | 0.06597332 | DE |
| 12 | 0.0005 | 0.751879699248 | 0.0665 | 0.073 | 0.062 | 19077 | 0.06879553 | DE |
| 26 | -0.0045 | -6.29370629371 | 0.0715 | 0.0775 | 0.0595 | 22712 | 0.06753669 | DE |
| 52 | -0.023 | -25.5555555556 | 0.09 | 0.1 | 0.0595 | 28955 | 0.07473269 | DE |
| 156 | -0.115 | -63.1868131868 | 0.182 | 0.184 | 0.0595 | 24209 | 0.1116036 | DE |
| 260 | -0.074 | -52.4822695035 | 0.141 | 0.22 | 0.0595 | 29530 | 0.1402098 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 0.066 | -0.0005 | -0.75 | 0.065 | 0.066 | 0.065 | 10708 |
| 1736184600 | 0.0665 | 0.0025 | 3.91 | 0.067 | 0.067 | 0.065 | 4447 |
| 1735925400 | 0.064 | -0.001 | -1.54 | 0.0655 | 0.066 | 0.064 | 16711 |
| 1735839000 | 0.065 | -0.0025 | -3.70 | 0.065 | 0.067 | 0.062 | 51291 |
| 1735666200 | 0.0675 | 0.002 | 3.05 | 0.068 | 0.068 | 0.065 | 5970 |
| 1735579800 | 0.0655 | -0.001 | -1.50 | 0.068 | 0.068 | 0.0655 | 30925 |
| 1735320600 | 0.0665 | -0.0005 | -0.75 | 0.0665 | 0.0665 | 0.066 | 5626 |
| 1735061400 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1734975000 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 11553 |
| 1734715800 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1734629400 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 196 |
| 1734543000 | 0.067 | 0 | 0.00 | 0.065 | 0.067 | 0.065 | 5633 |
| 1734456600 | 0.067 | 0.0025 | 3.88 | 0.067 | 0.067 | 0.067 | 591 |
| 1734370200 | 0.0645 | -0.0025 | -3.73 | 0.067 | 0.067 | 0.0645 | 6546 |
| 1734111000 | 0.067 | -0.0005 | -0.74 | 0.067 | 0.067 | 0.0645 | 10144 |
| 1734024600 | 0.0675 | 0.0025 | 3.85 | 0.0675 | 0.068 | 0.0645 | 55464 |
| 1733938200 | 0.065 | -0.001 | -1.52 | 0.066 | 0.0675 | 0.065 | 21645 |
| 1733851800 | 0.066 | -0.0025 | -3.65 | 0.066 | 0.068 | 0.066 | 56116 |
| 1733765400 | 0.0685 | -0.0005 | -0.72 | 0.069 | 0.069 | 0.0665 | 5215 |
| 1733506200 | 0.069 | -0.001 | -1.43 | 0.067 | 0.069 | 0.067 | 3305 |
| 1733419800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1733333400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 5500 |
| 1733247000 | 0.07 | 0.001 | 1.45 | 0.0695 | 0.07 | 0.068 | 8150 |
| 1733160600 | 0.069 | -0.0005 | -0.72 | 0.067 | 0.069 | 0.067 | 12651 |
| 1732901400 | 0.0695 | -0.0005 | -0.71 | 0.068 | 0.0695 | 0.065 | 82760 |
| 1732815000 | 0.07 | 0 | 0.00 | 0.067 | 0.07 | 0.067 | 11341 |
| 1732728600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1732642200 | 0.07 | 0.001 | 1.45 | 0.069 | 0.07 | 0.069 | 10230 |
| 1732555800 | 0.069 | 0.0015 | 2.22 | 0.067 | 0.069 | 0.067 | 36112 |
| 1732296600 | 0.0675 | -0.002 | -2.88 | 0.066 | 0.0675 | 0.065 | 30050 |
| 1732210200 | 0.0695 | 0 | 0.00 | 0.0695 | 0.0695 | 0.0695 | 0 |
| 1732123800 | 0.0695 | 0 | 0.00 | 0.067 | 0.0695 | 0.067 | 5050 |
| 1732037400 | 0.0695 | -0.0005 | -0.71 | 0.07 | 0.07 | 0.067 | 23037 |
| 1731951000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.068 | 5923 |
| 1731691800 | 0.07 | -0.001 | -1.41 | 0.068 | 0.07 | 0.068 | 110 |
| 1731605400 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1731519000 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1731432600 | 0.0709999 | 0.0009999 | 1.43 | 0.0709999 | 0.0709999 | 0.0709999 | 5000 |
| 1731346200 | 0.07 | 0.001 | 1.45 | 0.069 | 0.07 | 0.069 | 22000 |
| 1731087000 | 0.069 | 0.001 | 1.47 | 0.0685 | 0.069 | 0.0685 | 9000 |
| 1731000600 | 0.068 | -0.003 | -4.23 | 0.07 | 0.07 | 0.067 | 92095 |
| 1730914200 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 0 |
| 1730827800 | 0.0709999 | 0 | 0.00 | 0.069 | 0.0714999 | 0.069 | 435 |
| 1730741400 | 0.0709999 | 0.0029999 | 4.41 | 0.07 | 0.0709999 | 0.069 | 40311 |
| 1730482200 | 0.068 | -0.0035 | -4.90 | 0.07 | 0.07 | 0.068 | 61050 |
| 1730395800 | 0.0714999 | 0.0024999 | 3.62 | 0.0709999 | 0.0714999 | 0.0709999 | 24000 |
| 1730309400 | 0.069 | -0.0005 | -0.72 | 0.07 | 0.07 | 0.069 | 10042 |
| 1730223000 | 0.0695 | -0.002 | -2.80 | 0.069 | 0.0695 | 0.068 | 21000 |
| 1730136600 | 0.0714999 | -0.0005 | -0.69 | 0.072 | 0.072 | 0.07 | 21084 |
| 1729873800 | 0.072 | 0.0010001 | 1.41 | 0.0709999 | 0.072 | 0.0709999 | 35000 |
| 1729787400 | 0.0709999 | 0 | 0.00 | 0.0695 | 0.0709999 | 0.0695 | 35000 |
| 1729701000 | 0.0709999 | -0.002 | -2.74 | 0.0709999 | 0.0709999 | 0.068 | 21917 |
| 1729614600 | 0.073 | 0.001 | 1.39 | 0.07 | 0.073 | 0.07 | 13000 |
| 1729528200 | 0.072 | 0 | 0.00 | 0.072 | 0.072 | 0.072 | 0 |
| 1729269000 | 0.072 | 0.002 | 2.86 | 0.07 | 0.072 | 0.068 | 78105 |
| 1729182600 | 0.07 | 0.001 | 1.45 | 0.07 | 0.07 | 0.07 | 10164 |
| 1729096200 | 0.069 | 0.001 | 1.47 | 0.0665 | 0.069 | 0.0665 | 14650 |
| 1729009800 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 14000 |
| 1728923400 | 0.068 | -0.0025 | -3.55 | 0.068 | 0.068 | 0.066 | 42659 |
| 1728664200 | 0.0704999 | -0.0005 | -0.70 | 0.0704999 | 0.0704999 | 0.068 | 1007 |
| 1728577800 | 0.0709999 | 0.0005 | 0.71 | 0.0704999 | 0.0709999 | 0.0704999 | 5000 |
| 1728491400 | 0.0704999 | -0.0025 | -3.42 | 0.069 | 0.0704999 | 0.068 | 69061 |
| 1728405000 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
