Nordex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	11.050	11.290	10.975	11.020	11.020	456,903
2023-06-28	10.910	11.225	10.910	11.035	11.035	366,184
2023-06-27	10.945	11.400	10.800	10.960	10.960	793,656
2023-06-26	10.530	10.960	10.500	10.865	10.865	654,506
2023-06-23	10.670	10.980	10.275	10.545	10.545	1,830,683
2023-06-22	11.120	11.290	10.830	11.200	11.200	772,880
2023-06-21	10.760	10.910	10.685	10.755	10.755	359,392
2023-06-20	10.925	11.000	10.775	10.790	10.790	239,115
2023-06-19	10.990	11.150	10.920	11.005	11.005	214,365
2023-06-16	10.920	11.235	10.830	11.005	11.005	1,132,907
2023-06-15	10.990	11.065	10.680	10.810	10.810	505,426
2023-06-14	11.005	11.145	10.955	11.045	11.045	364,373
2023-06-13	11.310	11.310	10.880	11.025	11.025	548,253
2023-06-12	10.985	11.220	10.985	11.130	11.130	318,555
2023-06-09	11.260	11.360	10.985	11.000	11.000	481,638
2023-06-08	11.495	11.495	10.955	11.220	11.220	743,798
2023-06-07	11.700	11.855	11.405	11.500	11.500	511,689
2023-06-06	11.690	11.840	11.525	11.695	11.695	368,808
2023-06-05	11.695	11.725	11.520	11.700	11.700	364,116
2023-06-02	11.750	11.820	11.540	11.665	11.665	319,794
2023-06-01	11.295	11.670	11.295	11.640	11.640	562,260
2023-05-31	11.555	11.600	11.250	11.285	11.285	922,905
2023-05-30	11.620	11.850	11.530	11.650	11.650	469,807
2023-05-29	11.510	11.600	11.485	11.600	11.600	268,196
2023-05-26	11.570	11.655	11.400	11.430	11.430	535,885
2023-05-25	11.285	11.430	11.215	11.215	11.215	323,466
2023-05-24	11.490	11.500	11.235	11.300	11.300	333,165
2023-05-23	11.570	11.685	11.440	11.590	11.590	470,586
2023-05-22	11.625	11.645	11.325	11.590	11.590	518,149
2023-05-19	11.740	11.765	11.625	11.650	11.650	389,539
2023-05-18	11.800	11.860	11.480	11.675	11.675	353,657
2023-05-17	11.525	11.745	11.300	11.740	11.740	470,647
2023-05-16	11.205	11.730	11.125	11.605	11.605	689,969
2023-05-15	11.260	11.820	11.245	11.305	11.305	888,583
2023-05-12	10.415	11.575	10.115	11.300	11.300	1,701,752
2023-05-11	10.910	11.080	10.615	10.715	10.715	681,500
2023-05-10	10.640	11.015	10.550	10.910	10.910	892,563
2023-05-09	10.690	10.800	10.600	10.700	10.700	534,178
2023-05-08	10.715	10.890	10.615	10.755	10.755	285,217
2023-05-05	10.455	10.740	10.365	10.740	10.740	370,754
2023-05-04	10.320	10.450	10.180	10.405	10.405	448,764
2023-05-03	10.550	10.560	10.255	10.365	10.365	571,482
2023-05-02	10.835	10.880	10.400	10.490	10.490	748,303
2023-04-28	10.800	10.955	10.760	10.880	10.880	337,595
2023-04-27	10.445	10.765	10.420	10.755	10.755	497,749
2023-04-26	10.950	10.950	10.410	10.495	10.495	1,013,827
2023-04-25	11.160	11.265	10.850	11.000	11.000	573,059
2023-04-24	10.790	11.225	10.780	11.185	11.185	676,062
2023-04-21	10.755	10.925	10.710	10.860	10.860	1,765,609
2023-04-20	11.155	11.155	10.520	10.795	10.795	864,587
2023-04-19	11.390	11.390	10.910	11.105	11.105	1,167,025
2023-04-18	11.390	11.580	11.350	11.390	11.390	500,433
2023-04-17	11.460	11.700	11.335	11.350	11.350	706,332
2023-04-14	11.465	11.570	11.370	11.400	11.400	693,051
2023-04-13	11.835	11.885	11.145	11.500	11.500	1,661,074
2023-04-12	11.755	11.890	11.380	11.750	11.750	1,186,425
2023-04-11	11.920	12.145	11.665	11.735	11.735	897,833
2023-04-06	12.300	12.525	11.710	12.000	12.000	1,319,417
2023-04-05	12.555	12.665	12.135	12.350	12.350	2,194,463
2023-04-04	13.250	13.480	13.085	13.130	13.130	485,825

← NewerPage 15 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.