Nordex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	9.900	10.440	9.900	10.290	10.290	1,814,573
2023-12-13	9.552	9.656	9.450	9.538	9.538	866,109
2023-12-12	10.130	10.130	9.440	9.480	9.480	1,587,811
2023-12-11	9.950	10.180	9.856	10.180	10.180	750,041
2023-12-08	10.005	10.165	9.890	9.998	9.998	559,349
2023-12-07	10.295	10.300	9.930	10.000	10.000	850,313
2023-12-06	10.515	10.580	10.325	10.345	10.345	453,046
2023-12-05	10.320	10.530	10.255	10.490	10.490	400,176
2023-12-04	10.300	10.500	10.260	10.310	10.310	376,719
2023-12-01	10.205	10.470	10.160	10.315	10.315	548,518
2023-11-30	9.914	10.165	9.826	10.165	10.165	1,261,078
2023-11-29	9.786	10.145	9.786	9.908	9.908	790,830
2023-11-28	9.936	9.962	9.610	9.780	9.780	679,280
2023-11-27	9.930	10.090	9.900	10.000	10.000	340,854
2023-11-24	9.990	10.060	9.836	9.954	9.954	517,134
2023-11-23	10.085	10.145	9.862	10.010	10.010	626,719
2023-11-22	10.150	10.260	10.000	10.160	10.160	702,219
2023-11-21	10.545	10.645	10.145	10.150	10.150	774,626
2023-11-20	10.405	10.605	10.400	10.575	10.575	615,605
2023-11-17	10.565	10.700	10.340	10.390	10.390	790,435
2023-11-16	10.725	10.890	10.280	10.515	10.515	1,336,695
2023-11-15	10.950	11.090	10.260	10.800	10.800	2,344,688
2023-11-14	11.130	11.375	10.770	10.900	10.900	1,580,658
2023-11-13	10.830	11.085	10.700	11.065	11.065	719,180
2023-11-10	10.850	10.920	10.650	10.800	10.800	488,003
2023-11-09	10.700	10.975	10.465	10.920	10.920	885,829
2023-11-08	10.630	11.100	10.525	10.630	10.630	1,054,116
2023-11-07	10.455	10.615	10.270	10.325	10.325	478,057
2023-11-06	10.640	10.900	10.510	10.525	10.525	600,848
2023-11-03	10.170	10.965	10.160	10.510	10.510	1,029,422
2023-11-02	9.850	10.240	9.760	10.165	10.165	558,471
2023-11-01	9.720	10.040	9.446	9.754	9.754	513,759
2023-10-31	9.980	10.075	9.842	9.926	9.926	340,771
2023-10-30	10.155	10.215	9.744	9.914	9.914	595,199
2023-10-27	10.555	10.590	10.075	10.105	10.105	877,397
2023-10-26	9.950	10.745	9.782	10.565	10.565	1,892,737
2023-10-25	10.420	10.425	9.954	10.070	10.070	661,538
2023-10-24	9.912	10.675	9.860	10.420	10.420	1,094,814
2023-10-23	9.760	9.898	9.518	9.860	9.860	448,265
2023-10-20	9.470	9.818	9.330	9.766	9.766	2,350,279
2023-10-19	9.512	9.646	9.376	9.588	9.588	1,147,005
2023-10-18	9.790	10.035	9.582	9.622	9.622	864,296
2023-10-17	10.185	10.220	9.402	9.906	9.906	1,702,461
2023-10-16	10.485	10.545	10.105	10.260	10.260	621,661
2023-10-13	10.500	10.825	10.275	10.440	10.440	667,481
2023-10-12	11.050	11.100	10.530	10.600	10.600	1,005,180
2023-10-11	10.660	11.060	10.630	10.830	10.830	469,344
2023-10-10	10.330	10.830	10.330	10.735	10.735	656,803
2023-10-09	9.960	10.455	9.960	10.310	10.310	569,611
2023-10-06	9.952	10.190	9.842	10.125	10.125	635,422
2023-10-05	10.120	10.270	9.976	9.980	9.980	859,300
2023-10-04	10.460	10.635	9.900	9.956	9.956	1,352,712
2023-10-03	11.175	11.260	10.585	10.585	10.585	766,790
2023-10-02	11.690	11.945	11.270	11.280	11.280	438,743
2023-09-29	11.485	11.960	11.450	11.645	11.645	527,597
2023-09-28	11.300	11.695	11.300	11.405	11.405	356,946
2023-09-27	11.090	11.410	11.020	11.255	11.255	440,709
2023-09-26	11.595	11.595	11.060	11.100	11.100	487,823
2023-09-25	11.720	11.750	11.470	11.635	11.635	371,223
2023-09-22	11.320	11.835	11.290	11.695	11.695	341,131

← NewerPage 13 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.