NEM.DENEM.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $89.55 | $90.05 | $86.50 | $86.50 | 256,585 |
| 1/13/2026 | $92.55 | $92.55 | $89.60 | $90.30 | 148,611 |
| 1/12/2026 | $92.00 | $92.55 | $91.00 | $91.65 | 122,457 |
| 1/9/2026 | $90.85 | $92.70 | $89.70 | $91.60 | 284,333 |
| 1/8/2026 | $92.55 | $93.20 | $90.05 | $90.50 | 187,994 |
| 1/7/2026 | $91.55 | $92.65 | $90.95 | $92.00 | 423,919 |
| 1/6/2026 | $92.05 | $92.20 | $89.35 | $90.80 | 163,224 |
| 1/5/2026 | $90.05 | $92.95 | $89.70 | $92.95 | 158,831 |
| 1/2/2026 | $92.45 | $93.40 | $89.75 | $90.00 | 136,338 |
| 12/30/2025 | $92.50 | $93.00 | $92.40 | $92.80 | 57,235 |
| 12/29/2025 | $92.90 | $93.80 | $92.60 | $92.75 | 107,320 |
| 12/23/2025 | $94.25 | $94.35 | $92.35 | $92.80 | 64,408 |
| 12/22/2025 | $93.80 | $94.85 | $93.35 | $94.85 | 102,690 |
| 12/19/2025 | $93.60 | $94.25 | $92.50 | $93.70 | 326,255 |
| 12/18/2025 | $91.60 | $94.60 | $91.60 | $94.55 | 254,473 |
| 12/17/2025 | $92.50 | $92.70 | $91.60 | $91.95 | 159,835 |
| 12/16/2025 | $92.55 | $93.50 | $92.00 | $92.50 | 196,231 |
| 12/15/2025 | $93.10 | $94.20 | $92.55 | $92.55 | 107,158 |
| 12/12/2025 | $92.90 | $94.20 | $92.20 | $93.10 | 119,426 |
| 12/11/2025 | $91.10 | $93.10 | $90.95 | $92.30 | 125,188 |
| 12/10/2025 | $91.60 | $92.00 | $90.70 | $91.80 | 85,883 |
| 12/9/2025 | $91.40 | $92.20 | $90.95 | $91.10 | 104,711 |
| 12/8/2025 | $93.40 | $93.40 | $91.25 | $91.25 | 106,431 |
| 12/5/2025 | $94.55 | $94.70 | $92.10 | $93.15 | 111,060 |
| 12/4/2025 | $94.25 | $95.35 | $94.05 | $94.90 | 136,638 |
| 12/3/2025 | $95.60 | $96.10 | $93.75 | $93.75 | 181,743 |
| 12/2/2025 | $94.80 | $96.00 | $94.30 | $95.65 | 165,275 |
| 12/1/2025 | $95.65 | $96.30 | $94.55 | $95.10 | 132,717 |
| 11/28/2025 | $94.65 | $96.80 | $94.20 | $96.25 | 195,980 |
| 11/27/2025 | $93.90 | $94.85 | $93.70 | $94.65 | 97,107 |
| 11/26/2025 | $94.10 | $94.70 | $92.75 | $93.90 | 171,901 |
| 11/25/2025 | $93.00 | $93.75 | $91.30 | $93.75 | 191,318 |
| 11/24/2025 | $92.10 | $93.85 | $91.35 | $93.05 | 431,373 |
| 11/21/2025 | $88.20 | $90.85 | $88.05 | $89.70 | 192,748 |
| 11/20/2025 | $89.65 | $90.05 | $88.85 | $89.00 | 129,223 |
| 11/19/2025 | $87.20 | $89.55 | $87.20 | $88.35 | 128,519 |
| 11/18/2025 | $88.00 | $88.80 | $87.35 | $87.35 | 175,754 |
| 11/17/2025 | $91.10 | $91.15 | $89.15 | $89.15 | 79,440 |
| 11/14/2025 | $92.25 | $92.75 | $90.00 | $90.90 | 119,294 |
| 11/13/2025 | $93.80 | $94.20 | $92.60 | $92.85 | 111,041 |
| 11/12/2025 | $93.35 | $93.95 | $92.70 | $93.35 | 194,519 |
| 11/11/2025 | $92.95 | $93.65 | $92.65 | $93.15 | 168,134 |
| 11/10/2025 | $95.05 | $95.65 | $92.90 | $92.90 | 131,701 |
| 11/7/2025 | $93.15 | $94.30 | $92.30 | $93.45 | 156,751 |
| 11/6/2025 | $98.70 | $98.85 | $92.95 | $92.95 | 281,512 |
| 11/5/2025 | $100.00 | $101.10 | $98.10 | $99.55 | 224,395 |
| 11/4/2025 | $103.90 | $104.60 | $94.20 | $98.30 | 455,366 |
| 11/3/2025 | $100.10 | $101.10 | $99.20 | $100.00 | 198,378 |
| 10/31/2025 | $101.30 | $101.40 | $100.00 | $100.00 | 154,724 |
| 10/30/2025 | $101.00 | $102.00 | $100.30 | $101.40 | 80,219 |
| 10/29/2025 | $102.10 | $103.50 | $100.90 | $100.90 | 125,999 |
| 10/28/2025 | $103.60 | $103.90 | $102.40 | $102.40 | 213,601 |
| 10/27/2025 | $105.00 | $105.10 | $102.20 | $103.00 | 192,639 |
| 10/24/2025 | $104.20 | $105.00 | $103.80 | $104.80 | 112,868 |
| 10/23/2025 | $103.60 | $103.90 | $101.70 | $103.80 | 232,245 |
| 10/22/2025 | $105.00 | $105.90 | $103.60 | $104.50 | 118,397 |
| 10/21/2025 | $105.40 | $105.90 | $104.90 | $105.00 | 183,065 |
| 10/20/2025 | $104.10 | $105.40 | $103.90 | $105.30 | 117,061 |
| 10/17/2025 | $103.50 | $104.00 | $102.00 | $103.60 | 184,175 |