Nordex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	11.750	11.840	11.400	11.435	11.435	502,332
2023-09-20	11.900	12.135	11.820	11.970	11.970	486,832
2023-09-19	11.515	12.000	11.510	11.825	11.825	464,953
2023-09-18	11.865	12.185	11.525	11.630	11.630	621,349
2023-09-15	12.050	12.375	11.735	11.800	11.800	1,908,569
2023-09-14	11.460	12.050	11.450	12.000	12.000	1,164,788
2023-09-13	10.710	11.445	10.660	11.375	11.375	903,287
2023-09-12	10.740	10.860	10.660	10.815	10.815	512,665
2023-09-11	10.450	10.760	10.450	10.730	10.730	454,756
2023-09-08	10.355	10.595	10.300	10.450	10.450	480,982
2023-09-07	10.680	10.740	10.010	10.295	10.295	859,083
2023-09-06	10.800	10.885	10.645	10.725	10.725	516,102
2023-09-05	10.890	10.965	10.870	10.890	10.890	424,478
2023-09-04	11.000	11.085	10.865	10.890	10.890	298,377
2023-09-01	11.065	11.160	10.915	10.980	10.980	526,656
2023-08-31	11.230	11.405	10.905	11.045	11.045	777,233
2023-08-30	11.500	11.500	11.220	11.260	11.260	591,021
2023-08-29	11.355	11.625	11.290	11.625	11.625	335,359
2023-08-28	11.300	11.380	11.160	11.310	11.310	163,809
2023-08-25	11.180	11.375	11.015	11.205	11.205	325,932
2023-08-24	11.400	11.495	11.175	11.230	11.230	275,835
2023-08-23	11.400	11.720	11.215	11.275	11.275	715,207
2023-08-22	10.920	11.400	10.920	11.330	11.330	869,760
2023-08-21	10.700	10.860	10.600	10.715	10.715	490,570
2023-08-18	10.815	10.845	10.620	10.755	10.755	662,652
2023-08-17	11.200	11.265	10.890	10.910	10.910	431,602
2023-08-16	11.110	11.430	11.020	11.280	11.280	418,636
2023-08-15	11.465	11.535	11.135	11.240	11.240	384,549
2023-08-14	11.800	11.850	11.375	11.455	11.455	760,623
2023-08-11	12.125	12.230	11.830	11.830	11.830	398,196
2023-08-10	12.350	12.350	11.975	12.215	12.215	479,263
2023-08-09	12.265	12.450	12.175	12.265	12.265	455,117
2023-08-08	12.045	12.185	11.890	12.050	12.050	366,550
2023-08-07	12.360	12.480	11.970	12.115	12.115	426,274
2023-08-04	12.295	12.495	12.295	12.410	12.410	272,407
2023-08-03	12.080	12.335	12.020	12.335	12.335	335,289
2023-08-02	12.325	12.435	12.060	12.100	12.100	746,006
2023-08-01	12.860	12.930	12.385	12.420	12.420	710,713
2023-07-31	12.700	13.000	12.680	12.860	12.860	489,020
2023-07-28	13.150	13.245	12.600	12.705	12.705	713,403
2023-07-27	13.150	13.675	12.265	13.090	13.090	1,620,877
2023-07-26	12.885	12.980	12.665	12.980	12.980	422,363
2023-07-25	12.800	12.970	12.595	12.940	12.940	429,666
2023-07-24	12.615	12.870	12.550	12.755	12.755	262,907
2023-07-21	12.575	12.715	12.490	12.700	12.700	547,067
2023-07-20	12.750	12.910	12.610	12.645	12.645	355,658
2023-07-19	12.960	13.010	12.595	12.815	12.815	975,881
2023-07-18	12.390	12.550	12.310	12.480	12.480	354,512
2023-07-17	12.070	12.345	12.010	12.330	12.330	395,472
2023-07-14	12.240	12.245	12.065	12.160	12.160	383,352
2023-07-13	12.130	12.510	12.040	12.280	12.280	1,081,156
2023-07-12	11.815	12.150	11.640	12.100	12.100	700,676
2023-07-11	11.875	12.100	11.625	11.770	11.770	887,151
2023-07-10	11.155	11.505	11.110	11.485	11.485	439,847
2023-07-07	11.320	11.405	10.910	11.250	11.250	524,743
2023-07-06	11.125	11.550	11.120	11.230	11.230	975,608
2023-07-05	11.200	11.245	11.000	11.205	11.205	469,355
2023-07-04	11.125	11.315	11.105	11.305	11.305	267,815
2023-07-03	11.205	11.430	11.080	11.205	11.205	537,266
2023-06-30	11.390	11.510	11.125	11.125	11.125	1,368,066

← NewerPage 14 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.