Nordex SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 13.900 | 13.960 | 13.490 | 13.800 | 13.800 | 744,889 |
| 2024-06-06 | 14.440 | 14.560 | 13.820 | 13.910 | 13.910 | 681,397 |
| 2024-06-05 | 14.460 | 14.570 | 14.280 | 14.420 | 14.420 | 378,039 |
| 2024-06-04 | 14.600 | 14.600 | 14.250 | 14.400 | 14.400 | 463,506 |
| 2024-06-03 | 14.580 | 14.720 | 14.380 | 14.680 | 14.680 | 267,698 |
| 2024-05-31 | 14.590 | 14.700 | 14.400 | 14.420 | 14.420 | 612,024 |
| 2024-05-30 | 14.220 | 14.630 | 14.170 | 14.630 | 14.630 | 261,485 |
| 2024-05-29 | 14.420 | 14.460 | 14.210 | 14.260 | 14.260 | 367,018 |
| 2024-05-28 | 14.640 | 14.900 | 14.540 | 14.560 | 14.560 | 342,270 |
| 2024-05-27 | 14.380 | 14.670 | 14.380 | 14.600 | 14.600 | 358,148 |
| 2024-05-24 | 13.950 | 14.420 | 13.710 | 14.380 | 14.380 | 766,557 |
| 2024-05-23 | 14.360 | 14.560 | 14.070 | 14.190 | 14.190 | 525,199 |
| 2024-05-22 | 14.200 | 14.390 | 14.070 | 14.330 | 14.330 | 309,229 |
| 2024-05-21 | 14.230 | 14.340 | 14.090 | 14.230 | 14.230 | 436,932 |
| 2024-05-20 | 14.390 | 14.420 | 14.180 | 14.240 | 14.240 | 344,376 |
| 2024-05-17 | 14.560 | 14.690 | 14.220 | 14.370 | 14.370 | 861,314 |
| 2024-05-16 | 15.140 | 15.400 | 14.560 | 14.560 | 14.560 | 847,730 |
| 2024-05-15 | 14.950 | 15.140 | 14.450 | 14.980 | 14.980 | 1,155,881 |
| 2024-05-14 | 15.260 | 15.770 | 14.960 | 15.120 | 15.120 | 2,003,258 |
| 2024-05-13 | 14.470 | 14.520 | 14.030 | 14.520 | 14.520 | 906,482 |
| 2024-05-10 | 14.250 | 14.480 | 14.200 | 14.360 | 14.360 | 637,940 |
| 2024-05-09 | 13.980 | 14.240 | 13.960 | 14.240 | 14.240 | 425,368 |
| 2024-05-08 | 13.780 | 14.070 | 13.650 | 13.990 | 13.990 | 877,093 |
| 2024-05-07 | 13.590 | 13.820 | 13.460 | 13.760 | 13.760 | 393,963 |
| 2024-05-06 | 13.840 | 13.880 | 13.450 | 13.490 | 13.490 | 562,329 |
| 2024-05-03 | 13.670 | 13.970 | 13.580 | 13.730 | 13.730 | 761,501 |
| 2024-05-02 | 13.260 | 13.660 | 13.110 | 13.640 | 13.640 | 1,134,926 |
| 2024-04-30 | 13.200 | 13.330 | 13.150 | 13.260 | 13.260 | 660,206 |
| 2024-04-29 | 12.830 | 13.320 | 12.720 | 13.260 | 13.260 | 938,966 |
| 2024-04-26 | 12.490 | 12.880 | 12.480 | 12.760 | 12.760 | 261,607 |
| 2024-04-25 | 12.650 | 12.910 | 12.370 | 12.380 | 12.380 | 534,250 |
| 2024-04-24 | 12.810 | 12.860 | 12.670 | 12.720 | 12.720 | 355,047 |
| 2024-04-23 | 12.650 | 12.880 | 12.530 | 12.860 | 12.860 | 579,745 |
| 2024-04-22 | 12.260 | 12.650 | 12.100 | 12.580 | 12.580 | 518,739 |
| 2024-04-19 | 12.150 | 12.280 | 12.030 | 12.230 | 12.230 | 1,907,856 |
| 2024-04-18 | 12.520 | 12.520 | 12.230 | 12.300 | 12.300 | 525,094 |
| 2024-04-17 | 12.390 | 12.540 | 12.280 | 12.430 | 12.430 | 801,279 |
| 2024-04-16 | 12.260 | 12.510 | 12.110 | 12.510 | 12.510 | 785,566 |
| 2024-04-15 | 12.700 | 12.730 | 12.370 | 12.380 | 12.380 | 921,765 |
| 2024-04-12 | 13.280 | 13.290 | 12.660 | 12.800 | 12.800 | 714,939 |
| 2024-04-11 | 13.150 | 13.390 | 12.830 | 13.100 | 13.100 | 1,129,210 |
| 2024-04-10 | 12.670 | 13.140 | 12.500 | 12.740 | 12.740 | 747,282 |
| 2024-04-09 | 12.380 | 13.090 | 12.380 | 12.600 | 12.600 | 1,484,157 |
| 2024-04-08 | 11.990 | 12.420 | 11.750 | 12.350 | 12.350 | 677,621 |
| 2024-04-05 | 11.920 | 12.040 | 11.810 | 11.960 | 11.960 | 532,897 |
| 2024-04-04 | 11.950 | 12.090 | 11.810 | 12.070 | 12.070 | 456,160 |
| 2024-04-03 | 11.990 | 12.030 | 11.670 | 11.980 | 11.980 | 906,140 |
| 2024-04-02 | 12.100 | 12.180 | 11.850 | 11.890 | 11.890 | 572,150 |
| 2024-03-28 | 12.150 | 12.200 | 11.880 | 12.160 | 12.160 | 554,869 |
| 2024-03-27 | 12.215 | 12.330 | 11.840 | 12.145 | 12.145 | 537,787 |
| 2024-03-26 | 12.200 | 12.350 | 11.930 | 12.275 | 12.275 | 743,952 |
| 2024-03-25 | 12.235 | 12.360 | 11.960 | 12.055 | 12.055 | 514,104 |
| 2024-03-22 | 12.015 | 12.400 | 11.995 | 12.275 | 12.275 | 977,627 |
| 2024-03-21 | 11.605 | 12.165 | 11.520 | 11.985 | 11.985 | 1,204,284 |
| 2024-03-20 | 11.495 | 11.540 | 11.330 | 11.425 | 11.425 | 409,920 |
| 2024-03-19 | 11.675 | 11.765 | 11.460 | 11.490 | 11.490 | 364,630 |
| 2024-03-18 | 11.400 | 11.700 | 11.375 | 11.660 | 11.660 | 580,537 |
| 2024-03-15 | 11.800 | 11.840 | 11.295 | 11.400 | 11.400 | 1,417,734 |
| 2024-03-14 | 12.000 | 12.095 | 11.685 | 11.805 | 11.805 | 609,586 |
| 2024-03-13 | 11.900 | 12.120 | 11.760 | 12.050 | 12.050 | 552,108 |
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.