Nordex SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	14.380	14.520	14.070	14.410	14.410	656,168
2024-08-29	14.060	14.430	13.900	14.410	14.410	625,995
2024-08-28	14.000	14.130	13.940	14.060	14.060	506,864
2024-08-27	13.660	13.940	13.660	13.890	13.890	234,826
2024-08-26	13.780	13.830	13.670	13.750	13.750	170,552
2024-08-23	13.630	13.950	13.630	13.840	13.840	223,823
2024-08-22	13.650	13.930	13.630	13.630	13.630	199,030
2024-08-21	13.610	13.900	13.560	13.610	13.610	422,709
2024-08-20	14.000	14.130	13.640	13.650	13.650	471,913
2024-08-19	13.810	13.950	13.810	13.840	13.840	151,068
2024-08-16	13.780	13.890	13.680	13.840	13.840	359,260
2024-08-15	13.860	13.940	13.450	13.770	13.770	384,999
2024-08-14	13.730	13.970	13.620	13.880	13.880	538,276
2024-08-13	13.200	13.710	13.190	13.710	13.710	578,859
2024-08-12	13.590	13.650	13.040	13.140	13.140	415,962
2024-08-09	13.320	13.680	13.230	13.520	13.520	435,467
2024-08-08	13.500	13.570	13.300	13.320	13.320	529,829
2024-08-07	13.710	13.930	13.460	13.630	13.630	878,863
2024-08-06	12.720	13.220	12.720	13.210	13.210	1,038,459
2024-08-05	12.010	12.550	11.930	12.490	12.490	722,325
2024-08-02	13.060	13.210	12.710	12.790	12.790	737,817
2024-08-01	14.030	14.200	13.430	13.430	13.430	815,715
2024-07-31	14.080	14.210	13.970	14.040	14.040	627,083
2024-07-30	13.980	14.170	13.940	13.980	13.980	536,988
2024-07-29	14.200	14.280	13.870	13.920	13.920	576,108
2024-07-26	13.690	14.300	13.690	14.070	14.070	1,054,519
2024-07-25	13.900	13.900	13.430	13.630	13.630	821,961
2024-07-24	13.380	13.760	13.320	13.470	13.470	527,800
2024-07-23	13.670	13.670	13.210	13.440	13.440	313,952
2024-07-22	13.470	13.750	13.390	13.580	13.580	469,131
2024-07-19	12.730	13.440	12.650	13.400	13.400	971,796
2024-07-18	12.830	12.970	12.790	12.850	12.850	359,768
2024-07-17	13.040	13.130	12.690	12.740	12.740	468,618
2024-07-16	12.920	13.270	12.790	13.110	13.110	502,525
2024-07-15	12.900	13.320	12.680	12.930	12.930	703,992
2024-07-12	13.430	13.600	13.310	13.550	13.550	525,850
2024-07-11	13.090	13.480	13.000	13.370	13.370	621,959
2024-07-10	12.790	13.020	12.740	13.020	13.020	429,152
2024-07-09	13.000	13.110	12.600	12.720	12.720	459,865
2024-07-08	12.980	13.230	12.880	13.040	13.040	550,185
2024-07-05	12.650	13.100	12.580	13.030	13.030	1,172,695
2024-07-04	12.000	12.680	11.980	12.550	12.550	968,761
2024-07-03	11.680	11.990	11.440	11.960	11.960	1,096,078
2024-07-02	11.530	11.620	11.380	11.560	11.560	871,755
2024-07-01	11.610	11.660	11.320	11.510	11.510	680,564
2024-06-28	12.030	12.090	11.410	11.440	11.440	1,267,764
2024-06-27	11.930	11.980	11.790	11.980	11.980	622,326
2024-06-26	12.340	12.460	12.010	12.010	12.010	735,613
2024-06-25	12.510	12.510	12.150	12.370	12.370	365,664
2024-06-24	12.300	12.520	12.140	12.490	12.490	400,594
2024-06-21	12.520	12.550	12.180	12.230	12.230	745,459
2024-06-20	12.400	12.570	12.300	12.570	12.570	372,814
2024-06-19	12.350	12.470	12.230	12.250	12.250	283,378
2024-06-18	12.630	12.680	12.310	12.410	12.410	486,791
2024-06-17	12.320	12.590	12.310	12.500	12.500	452,186
2024-06-14	12.480	12.490	12.100	12.380	12.380	590,596
2024-06-13	13.090	13.090	12.420	12.450	12.450	815,791
2024-06-12	13.000	13.230	12.770	13.110	13.110	936,298
2024-06-11	13.490	13.520	12.840	12.990	12.990	937,632
2024-06-10	13.520	13.620	13.110	13.440	13.440	631,218

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.