Nordex SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 12.085 | 12.110 | 11.820 | 12.000 | 12.000 | 506,701 |
| 2024-03-11 | 12.080 | 12.260 | 11.895 | 12.140 | 12.140 | 779,322 |
| 2024-03-08 | 12.010 | 12.205 | 11.980 | 12.170 | 12.170 | 718,277 |
| 2024-03-07 | 12.020 | 12.415 | 11.850 | 11.975 | 11.975 | 1,100,293 |
| 2024-03-06 | 11.725 | 12.235 | 11.695 | 12.020 | 12.020 | 1,710,936 |
| 2024-03-05 | 11.690 | 11.850 | 11.375 | 11.660 | 11.660 | 1,102,872 |
| 2024-03-04 | 11.580 | 11.720 | 11.360 | 11.570 | 11.570 | 1,435,474 |
| 2024-03-01 | 10.570 | 11.410 | 10.570 | 11.360 | 11.360 | 2,001,819 |
| 2024-02-29 | 10.050 | 11.050 | 9.850 | 10.525 | 10.525 | 3,133,448 |
| 2024-02-28 | 9.704 | 9.758 | 9.540 | 9.642 | 9.642 | 616,364 |
| 2024-02-27 | 9.520 | 9.820 | 9.400 | 9.722 | 9.722 | 636,083 |
| 2024-02-26 | 9.404 | 9.570 | 9.210 | 9.514 | 9.514 | 691,831 |
| 2024-02-23 | 9.650 | 9.666 | 9.330 | 9.412 | 9.412 | 787,317 |
| 2024-02-22 | 10.030 | 10.030 | 9.598 | 9.626 | 9.626 | 988,757 |
| 2024-02-21 | 10.140 | 10.205 | 9.896 | 9.920 | 9.920 | 489,246 |
| 2024-02-20 | 10.400 | 10.400 | 10.100 | 10.125 | 10.125 | 619,885 |
| 2024-02-19 | 10.445 | 10.515 | 10.255 | 10.465 | 10.465 | 362,446 |
| 2024-02-16 | 10.750 | 10.790 | 10.275 | 10.485 | 10.485 | 706,516 |
| 2024-02-15 | 10.800 | 10.900 | 10.440 | 10.600 | 10.600 | 669,880 |
| 2024-02-14 | 10.305 | 10.725 | 10.305 | 10.705 | 10.705 | 739,972 |
| 2024-02-13 | 10.580 | 10.810 | 10.180 | 10.390 | 10.390 | 1,403,846 |
| 2024-02-12 | 9.850 | 10.535 | 9.678 | 10.505 | 10.505 | 1,975,959 |
| 2024-02-09 | 9.714 | 9.840 | 9.484 | 9.504 | 9.504 | 452,029 |
| 2024-02-08 | 9.558 | 9.826 | 9.558 | 9.750 | 9.750 | 642,603 |
| 2024-02-07 | 9.328 | 9.696 | 9.328 | 9.600 | 9.600 | 1,069,989 |
| 2024-02-06 | 9.222 | 9.338 | 9.140 | 9.280 | 9.280 | 458,250 |
| 2024-02-05 | 9.306 | 9.558 | 9.130 | 9.178 | 9.178 | 739,484 |
| 2024-02-02 | 9.384 | 9.536 | 9.272 | 9.340 | 9.340 | 531,615 |
| 2024-02-01 | 9.444 | 9.516 | 9.276 | 9.292 | 9.292 | 411,133 |
| 2024-01-31 | 9.400 | 9.554 | 9.304 | 9.526 | 9.526 | 546,979 |
| 2024-01-30 | 9.410 | 9.420 | 9.260 | 9.400 | 9.400 | 478,295 |
| 2024-01-29 | 9.220 | 9.392 | 9.150 | 9.370 | 9.370 | 370,643 |
| 2024-01-26 | 9.380 | 9.484 | 9.238 | 9.352 | 9.352 | 454,306 |
| 2024-01-25 | 9.500 | 9.514 | 9.280 | 9.406 | 9.406 | 554,396 |
| 2024-01-24 | 9.700 | 9.922 | 9.530 | 9.570 | 9.570 | 1,134,193 |
| 2024-01-23 | 9.480 | 9.742 | 9.170 | 9.504 | 9.504 | 1,589,095 |
| 2024-01-22 | 8.972 | 9.080 | 8.616 | 8.976 | 8.976 | 2,130,258 |
| 2024-01-19 | 9.370 | 9.390 | 9.008 | 9.080 | 9.080 | 2,575,925 |
| 2024-01-18 | 9.250 | 9.460 | 9.212 | 9.340 | 9.340 | 939,915 |
| 2024-01-17 | 9.654 | 9.672 | 8.978 | 9.168 | 9.168 | 2,116,123 |
| 2024-01-16 | 10.240 | 10.275 | 9.750 | 9.762 | 9.762 | 1,006,759 |
| 2024-01-15 | 10.155 | 10.320 | 10.110 | 10.255 | 10.255 | 537,381 |
| 2024-01-12 | 10.200 | 10.360 | 10.050 | 10.050 | 10.050 | 820,684 |
| 2024-01-11 | 10.140 | 10.475 | 10.040 | 10.135 | 10.135 | 1,087,765 |
| 2024-01-10 | 9.890 | 10.070 | 9.770 | 10.055 | 10.055 | 861,363 |
| 2024-01-09 | 9.910 | 9.952 | 9.786 | 9.874 | 9.874 | 496,963 |
| 2024-01-08 | 9.790 | 9.868 | 9.588 | 9.818 | 9.818 | 868,942 |
| 2024-01-05 | 9.950 | 10.005 | 9.578 | 9.762 | 9.762 | 1,063,033 |
| 2024-01-04 | 10.035 | 10.270 | 9.802 | 9.968 | 9.968 | 1,213,845 |
| 2024-01-03 | 10.595 | 10.825 | 9.820 | 9.820 | 9.820 | 1,884,424 |
| 2024-01-02 | 10.400 | 10.645 | 10.400 | 10.515 | 10.515 | 810,700 |
| 2023-12-29 | 10.195 | 10.500 | 10.195 | 10.400 | 10.400 | 787,671 |
| 2023-12-28 | 10.290 | 10.360 | 10.055 | 10.225 | 10.225 | 1,073,755 |
| 2023-12-27 | 9.842 | 10.275 | 9.842 | 10.200 | 10.200 | 1,560,878 |
| 2023-12-22 | 9.750 | 9.876 | 9.574 | 9.810 | 9.810 | 1,118,684 |
| 2023-12-21 | 9.740 | 9.864 | 9.650 | 9.778 | 9.778 | 892,890 |
| 2023-12-20 | 9.972 | 9.972 | 9.748 | 9.808 | 9.808 | 934,553 |
| 2023-12-19 | 9.896 | 9.954 | 9.810 | 9.926 | 9.926 | 705,020 |
| 2023-12-18 | 10.010 | 10.145 | 9.818 | 9.844 | 9.844 | 1,011,155 |
| 2023-12-15 | 10.385 | 10.550 | 10.065 | 10.115 | 10.115 | 1,635,328 |
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.