NX Filtration Holding BV (NXFIL)

NXFIL
🏛️ 네덜란드 →
2.77
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 6.13 6.86 6.13 6.70 0.0M
2023-12-28 6.35 6.35 6.05 6.18 0.0M
2023-12-27 6.35 6.35 6.19 6.20 0.0M
2023-12-22 6.04 6.35 6.00 6.35 0.0M
2023-12-21 5.70 6.02 5.70 5.90 0.0M
2023-12-20 5.70 5.83 5.57 5.64 0.0M
2023-12-19 5.45 5.79 5.45 5.67 0.0M
2023-12-18 5.54 5.54 5.30 5.38 0.0M
2023-12-15 5.55 5.71 5.55 5.55 0.0M
2023-12-14 5.48 5.51 5.12 5.42 0.1M
2023-12-13 5.76 5.80 5.33 5.33 0.1M
2023-12-12 6.32 6.32 5.74 5.74 0.0M
2023-12-11 6.30 6.30 6.06 6.11 0.0M
2023-12-08 6.28 6.28 6.12 6.17 0.0M
2023-12-07 6.40 6.40 6.16 6.16 0.0M
2023-12-06 6.30 6.36 6.16 6.17 0.0M
2023-12-05 6.25 6.32 6.15 6.17 0.0M
2023-12-04 6.13 6.24 6.11 6.11 0.0M
2023-12-01 6.39 6.39 6.05 6.12 0.0M
2023-11-30 6.29 6.42 6.22 6.22 0.0M
2023-11-29 6.38 6.43 6.29 6.30 0.0M
2023-11-28 6.34 6.34 6.25 6.34 0.0M
2023-11-27 6.50 6.50 6.33 6.33 0.0M
2023-11-24 6.57 6.60 6.36 6.38 0.0M
2023-11-23 6.55 6.55 6.35 6.38 0.0M
2023-11-22 6.75 6.75 6.50 6.50 0.0M
2023-11-21 6.80 6.89 6.60 6.60 0.0M
2023-11-20 6.60 6.90 6.45 6.78 0.0M
2023-11-17 6.38 6.50 6.35 6.39 0.0M
2023-11-16 6.68 6.71 6.40 6.40 0.0M
2023-11-15 6.70 6.85 6.63 6.64 0.0M
2023-11-14 6.85 6.91 6.80 6.81 0.0M
2023-11-13 6.73 6.99 6.73 6.80 0.0M
2023-11-10 6.74 6.75 6.66 6.72 0.0M
2023-11-09 6.70 6.75 6.65 6.70 0.0M
2023-11-08 6.65 6.70 6.50 6.60 0.0M
2023-11-07 6.52 6.65 6.47 6.55 0.0M
2023-11-06 6.47 6.66 6.45 6.51 0.0M
2023-11-03 6.45 6.60 6.36 6.44 0.0M
2023-11-02 6.16 6.67 6.16 6.60 0.0M
2023-11-01 6.12 6.29 6.00 6.20 0.0M
2023-10-31 6.14 6.14 5.94 5.94 0.0M
2023-10-30 6.39 6.39 5.98 6.02 0.0M
2023-10-27 6.11 6.34 6.10 6.21 0.0M
2023-10-26 6.03 6.11 5.91 6.00 0.0M
2023-10-25 6.20 6.20 5.96 5.98 0.0M
2023-10-24 6.30 6.47 6.20 6.20 0.0M
2023-10-23 6.72 6.72 6.40 6.40 0.0M
2023-10-20 6.44 6.53 6.41 6.47 0.0M
2023-10-19 6.75 6.75 6.42 6.43 0.0M
2023-10-18 6.85 6.85 6.56 6.56 0.0M
2023-10-17 6.78 6.80 6.65 6.67 0.0M
2023-10-16 6.75 6.75 6.62 6.65 0.0M
2023-10-13 6.70 6.73 6.55 6.55 0.0M
2023-10-12 6.70 6.80 6.62 6.62 0.0M
2023-10-11 6.89 6.89 6.61 6.69 0.0M
2023-10-10 6.65 6.65 6.53 6.55 0.0M
2023-10-09 6.75 6.77 6.45 6.54 0.0M
2023-10-06 6.86 6.86 6.67 6.67 0.0M
2023-10-05 6.94 6.94 6.72 6.72 0.0M
2023-10-04 6.75 6.82 6.59 6.82 0.0M
2023-10-03 7.00 7.00 6.60 6.60 0.0M
2023-10-02 7.00 7.10 6.92 6.96 0.0M
2023-09-29 6.93 7.20 6.93 6.95 0.1M
2023-09-28 7.10 7.17 6.90 6.92 0.1M
2023-09-27 7.51 7.52 7.00 7.00 0.0M
2023-09-26 7.61 7.68 7.47 7.47 0.0M
2023-09-25 7.70 7.71 7.61 7.61 0.0M
2023-09-22 7.80 7.80 7.64 7.65 0.0M
2023-09-21 7.81 7.86 7.58 7.58 0.0M
2023-09-20 7.90 7.99 7.90 7.95 0.0M
2023-09-19 8.05 8.11 7.97 7.97 0.0M
2023-09-18 8.15 8.32 8.05 8.05 0.0M
2023-09-15 7.87 8.10 7.81 8.05 0.0M
2023-09-14 8.01 8.09 7.82 7.82 0.0M
2023-09-13 8.18 8.18 7.80 7.80 0.0M
2023-09-12 8.01 8.12 7.85 7.85 0.0M
2023-09-11 8.11 8.18 7.95 8.01 0.0M
2023-09-08 8.52 8.53 8.05 8.05 0.0M
2023-09-07 8.00 8.38 7.96 8.32 0.0M
2023-09-06 8.60 8.60 7.88 7.93 0.0M
2023-09-05 8.80 8.80 8.48 8.48 0.0M
2023-09-04 9.00 9.18 8.86 8.86 0.0M
2023-09-01 9.54 9.54 9.00 9.00 0.0M
2023-08-31 9.80 9.80 9.45 9.50 0.0M
2023-08-30 9.74 9.89 9.62 9.65 0.0M
2023-08-29 9.83 9.83 9.50 9.65 0.0M
2023-08-28 10.16 10.16 9.83 9.83 0.0M
2023-08-25 10.02 10.06 9.98 10.06 0.0M
2023-08-24 10.04 10.10 9.95 10.10 0.0M
2023-08-23 9.95 10.04 9.89 10.04 0.0M
2023-08-22 9.85 10.08 9.85 10.00 0.0M
2023-08-21 10.04 10.04 9.90 10.04 0.0M
2023-08-18 9.94 10.00 9.86 10.00 0.0M
2023-08-17 9.90 9.95 9.85 9.93 0.0M
2023-08-16 9.90 9.95 9.86 9.88 0.0M
2023-08-15 9.85 9.85 9.76 9.76 0.0M
2023-08-14 9.74 9.85 9.74 9.81 0.0M
2023-08-11 9.80 9.81 9.70 9.81 0.0M
2023-08-10 9.66 9.84 9.60 9.80 0.0M
2023-08-09 9.71 9.76 9.66 9.66 0.0M
2023-08-08 9.72 9.79 9.70 9.70 0.0M
2023-08-07 9.80 9.85 9.72 9.85 0.0M
2023-08-04 9.80 9.80 9.72 9.80 0.0M
2023-08-03 9.85 9.85 9.70 9.79 0.0M
2023-08-02 9.65 9.80 9.65 9.80 0.0M
2023-08-01 9.80 9.80 9.65 9.65 0.0M
2023-07-31 9.68 9.80 9.68 9.71 0.0M
2023-07-28 9.66 9.70 9.65 9.66 0.0M
2023-07-27 9.78 9.78 9.58 9.65 0.0M
2023-07-26 9.69 9.74 9.55 9.64 0.0M
2023-07-25 9.73 9.74 9.60 9.74 0.0M
2023-07-24 9.70 9.80 9.61 9.61 0.0M
2023-07-21 9.50 9.67 9.48 9.62 0.1M
2023-07-20 9.61 9.68 9.48 9.48 0.0M
2023-07-19 9.70 9.71 9.61 9.61 0.0M
2023-07-18 9.70 9.80 9.64 9.64 0.0M
2023-07-17 9.80 9.80 9.61 9.67 0.0M
2023-07-14 9.95 9.95 9.71 9.80 0.0M
2023-07-13 10.32 10.34 9.58 9.95 0.1M
2023-07-12 10.52 10.62 10.40 10.52 0.0M
2023-07-11 10.36 10.60 10.36 10.56 0.0M
2023-07-10 10.30 10.44 10.30 10.36 0.0M
2023-07-07 10.44 10.50 10.24 10.30 0.0M
2023-07-06 10.50 10.56 10.28 10.36 0.0M
2023-07-05 10.78 10.78 10.52 10.60 0.0M
2023-07-04 10.78 10.78 10.60 10.70 0.0M
2023-07-03 10.70 10.88 10.62 10.70 0.0M
2023-06-30 10.50 10.72 10.30 10.32 0.0M
2023-06-29 10.64 10.72 10.36 10.36 0.0M
2023-06-28 10.80 10.80 10.58 10.58 0.0M
2023-06-27 10.94 10.94 10.54 10.70 0.0M
2023-06-26 10.96 11.00 10.70 10.90 0.0M
2023-06-23 10.52 10.88 10.46 10.88 0.0M
2023-06-22 10.60 10.64 10.50 10.50 0.0M
2023-06-21 10.84 10.90 10.60 10.60 0.0M
2023-06-20 10.80 10.84 10.70 10.84 0.0M
2023-06-19 10.74 10.78 10.64 10.78 0.0M
2023-06-16 10.60 10.74 10.60 10.74 0.0M
2023-06-15 10.50 10.70 10.50 10.68 0.0M
2023-06-14 10.30 10.44 10.26 10.44 0.0M
2023-06-13 10.08 10.38 10.08 10.30 0.0M
2023-06-12 10.22 10.22 10.08 10.08 0.0M
2023-06-09 10.10 10.20 10.04 10.04 0.0M
2023-06-08 10.00 10.10 9.97 10.00 0.0M
2023-06-07 10.08 10.28 10.06 10.10 0.0M
2023-06-06 10.06 10.06 9.93 9.93 0.0M
2023-06-05 10.00 10.02 9.96 10.00 0.0M
2023-06-02 10.10 10.10 9.98 10.00 0.0M
2023-06-01 10.00 10.12 9.96 10.08 0.0M
2023-05-31 10.02 10.02 9.91 9.92 0.0M
2023-05-30 10.26 10.26 9.99 10.04 0.0M
2023-05-29 10.10 10.14 9.92 10.00 0.0M
2023-05-26 10.04 10.04 9.91 10.00 0.0M
2023-05-25 10.04 10.10 9.92 9.98 0.0M
2023-05-24 10.08 10.08 9.87 10.02 0.0M
2023-05-23 10.14 10.14 10.02 10.02 0.0M
2023-05-22 10.20 10.26 10.10 10.14 0.0M
2023-05-19 10.22 10.42 10.14 10.16 0.0M
2023-05-18 10.06 10.40 10.06 10.30 0.0M
2023-05-17 10.16 10.18 10.10 10.10 0.0M
2023-05-16 10.22 10.30 10.18 10.18 0.0M
2023-05-15 10.44 10.44 10.22 10.22 0.0M
2023-05-12 10.44 10.44 10.22 10.28 0.0M
2023-05-11 10.28 10.32 10.18 10.26 0.0M
2023-05-10 10.38 10.38 10.20 10.24 0.0M
2023-05-09 10.60 10.60 10.28 10.30 0.0M
2023-05-08 10.54 10.58 10.40 10.50 0.0M
2023-05-05 10.38 10.50 10.36 10.48 0.0M
2023-05-04 10.48 10.58 10.38 10.38 0.0M
2023-05-03 10.52 10.62 10.46 10.48 0.0M
2023-05-02 10.70 10.70 10.52 10.58 0.0M
2023-04-28 10.62 10.78 10.62 10.68 0.0M
2023-04-27 10.74 10.76 10.66 10.76 0.0M
2023-04-26 10.80 10.80 10.62 10.80 0.0M
2023-04-25 10.70 10.80 10.58 10.80 0.0M
2023-04-24 10.72 10.76 10.62 10.64 0.0M
2023-04-21 10.70 10.72 10.64 10.72 0.0M
2023-04-20 10.66 10.70 10.50 10.68 0.0M
2023-04-19 10.80 10.80 10.68 10.68 0.0M
2023-04-18 10.78 10.90 10.62 10.86 0.0M
2023-04-17 10.80 10.80 10.66 10.68 0.0M
2023-04-14 10.84 10.84 10.74 10.80 0.0M
2023-04-13 10.80 10.90 10.74 10.90 0.0M
2023-04-12 10.96 10.96 10.74 10.80 0.0M
2023-04-11 11.10 11.10 10.80 10.92 0.0M
2023-04-06 11.00 11.10 10.90 11.10 0.0M
2023-04-05 10.96 11.10 10.80 11.00 0.0M
2023-04-04 10.92 10.92 10.72 10.90 0.0M
2023-04-03 10.58 10.98 10.52 10.80 0.0M
2023-03-31 10.40 10.56 10.40 10.54 0.0M
2023-03-30 10.40 10.52 10.30 10.38 0.0M
2023-03-29 10.40 10.40 10.30 10.32 0.0M
2023-03-28 10.40 10.40 10.28 10.32 0.0M
2023-03-27 10.50 10.50 10.26 10.40 0.0M
2023-03-24 10.42 10.50 10.28 10.40 0.0M
2023-03-23 10.50 10.50 10.38 10.42 0.0M
2023-03-22 10.50 10.52 10.40 10.50 0.0M
2023-03-21 10.50 10.64 10.40 10.50 0.0M
2023-03-20 10.50 10.50 10.40 10.50 0.0M
2023-03-17 10.50 10.56 10.30 10.40 0.0M
2023-03-16 10.34 10.50 10.00 10.50 0.0M
2023-03-15 10.54 10.62 10.34 10.40 0.0M
2023-03-14 10.60 10.60 10.40 10.54 0.0M
2023-03-13 10.80 10.80 10.40 10.62 0.0M
2023-03-10 10.70 10.78 10.70 10.70 0.0M
2023-03-09 10.80 10.80 10.76 10.80 0.0M
2023-03-08 10.96 10.96 10.74 10.80 0.0M
2023-03-07 10.86 10.94 10.72 10.84 0.0M
2023-03-06 10.74 10.94 10.70 10.78 0.0M
2023-03-03 10.90 10.90 10.68 10.72 0.0M
2023-03-02 10.96 10.96 10.64 10.70 0.0M
2023-03-01 10.72 10.78 10.70 10.76 0.0M
2023-02-28 10.96 10.98 10.76 10.86 0.0M
2023-02-27 10.78 11.10 10.70 10.90 0.0M
2023-02-24 10.78 10.78 10.60 10.70 0.0M
2023-02-23 10.60 10.68 10.58 10.62 0.0M
2023-02-22 10.82 10.88 10.38 10.52 0.0M
2023-02-21 10.92 11.00 10.80 10.84 0.0M
2023-02-20 11.10 11.10 10.86 10.92 0.0M
2023-02-17 10.80 11.18 10.80 11.04 0.0M
2023-02-16 10.42 11.00 10.42 10.88 0.0M
2023-02-15 10.48 10.58 10.28 10.36 0.0M
2023-02-14 10.62 10.70 10.42 10.44 0.0M
2023-02-13 10.70 10.86 10.50 10.60 0.0M
2023-02-10 11.30 11.30 10.46 10.50 0.0M
2023-02-09 10.76 10.98 10.68 10.80 0.0M
2023-02-08 11.30 11.30 10.52 10.56 0.0M
2023-02-07 10.94 11.30 10.90 11.00 0.0M
2023-02-06 10.60 10.88 10.60 10.82 0.0M
2023-02-03 10.60 10.90 10.56 10.60 0.0M
2023-02-02 10.90 10.90 10.64 10.70 0.0M
2023-02-01 10.98 11.00 10.68 10.70 0.0M
2023-01-31 11.00 11.00 10.76 10.80 0.0M
2023-01-30 11.30 11.30 10.64 10.82 0.0M
2023-01-27 11.30 11.30 11.04 11.04 0.0M
2023-01-26 11.14 11.30 11.04 11.10 0.0M
2023-01-25 11.38 11.38 11.06 11.10 0.0M
2023-01-24 11.34 11.40 11.30 11.30 0.0M
2023-01-23 11.42 11.58 11.40 11.48 0.0M
2023-01-20 11.40 11.58 11.40 11.58 0.0M
2023-01-19 11.44 11.56 11.40 11.48 0.0M
2023-01-18 11.84 11.84 11.08 11.46 0.0M
2023-01-17 11.94 11.94 11.50 11.82 0.0M
2023-01-16 11.98 11.98 11.52 11.96 0.0M
2023-01-13 11.96 12.06 11.64 11.88 0.0M
2023-01-12 11.64 12.00 11.64 12.00 0.0M
2023-01-11 11.50 11.70 11.26 11.64 0.0M
2023-01-10 11.00 11.50 11.00 11.38 0.0M
2023-01-09 11.04 11.06 10.92 11.02 0.0M
2023-01-06 10.88 11.04 10.84 11.00 0.0M
2023-01-05 10.84 11.04 10.84 11.04 0.0M
2023-01-04 11.08 11.08 10.92 11.06 0.0M
2023-01-03 11.02 11.18 11.02 11.08 0.0M
2023-01-02 10.84 11.02 10.84 10.92 0.0M