Nordex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	13.420	13.765	12.875	13.185	13.185	801,055
2023-03-31	12.910	13.885	12.625	13.515	13.515	1,990,561
2023-03-30	13.065	13.645	13.065	13.540	13.540	796,652
2023-03-29	12.610	12.885	12.610	12.775	12.775	362,459
2023-03-28	12.785	12.785	12.510	12.615	12.615	493,575
2023-03-27	12.815	12.920	12.580	12.670	12.670	561,905
2023-03-24	13.090	13.145	12.435	12.575	12.575	668,440
2023-03-23	13.155	13.385	13.065	13.185	13.185	407,248
2023-03-22	13.355	13.355	13.040	13.245	13.245	464,549
2023-03-21	13.385	13.675	13.320	13.360	13.360	551,159
2023-03-20	12.880	13.410	12.415	13.150	13.150	647,166
2023-03-17	13.595	13.725	12.865	13.025	13.025	1,568,177
2023-03-16	13.500	13.770	13.200	13.420	13.420	1,136,106
2023-03-15	14.810	14.835	13.040	13.190	13.190	1,698,914
2023-03-14	14.395	15.090	14.305	14.870	14.870	806,706
2023-03-13	14.990	14.990	13.835	14.410	14.410	1,222,679
2023-03-10	14.960	15.375	14.650	14.990	14.990	1,088,862
2023-03-09	14.385	15.630	14.250	15.425	15.425	2,702,088
2023-03-08	14.350	14.560	14.200	14.540	14.540	623,176
2023-03-07	14.395	14.780	14.385	14.440	14.440	670,046
2023-03-06	14.560	14.630	14.345	14.485	14.485	500,146
2023-03-03	14.365	14.530	14.270	14.490	14.490	491,912
2023-03-02	14.520	14.710	14.330	14.395	14.395	715,495
2023-03-01	14.290	14.750	14.290	14.610	14.610	1,043,124
2023-02-28	14.160	14.355	13.980	14.230	14.230	664,538
2023-02-27	14.000	14.295	13.910	14.140	14.140	483,240
2023-02-24	14.275	14.420	13.860	14.065	14.065	2,286,575
2023-02-23	14.180	14.540	14.075	14.275	14.275	545,435
2023-02-22	14.260	14.265	13.780	14.110	14.110	653,581
2023-02-21	14.365	14.605	14.225	14.315	14.315	559,868
2023-02-20	14.720	14.720	14.360	14.400	14.400	419,034
2023-02-17	14.335	14.720	14.185	14.655	14.655	586,576
2023-02-16	14.360	14.705	14.150	14.505	14.505	1,494,618
2023-02-15	14.105	14.400	14.030	14.250	14.250	702,511
2023-02-14	14.250	14.320	13.980	14.105	14.105	481,807
2023-02-13	14.100	14.400	14.005	14.225	14.225	524,803
2023-02-10	14.155	14.270	13.795	14.100	14.100	567,295
2023-02-09	14.135	14.400	14.020	14.300	14.300	900,079
2023-02-08	13.660	14.265	13.525	13.970	13.970	810,919
2023-02-07	13.885	13.885	13.460	13.660	13.660	691,770
2023-02-06	14.050	14.100	13.755	13.855	13.855	562,881
2023-02-03	14.150	14.150	13.570	13.985	13.985	820,854
2023-02-02	14.060	14.465	14.005	14.185	14.185	742,825
2023-02-01	14.000	14.230	13.835	13.950	13.950	592,113
2023-01-31	13.710	13.965	13.530	13.890	13.890	863,066
2023-01-30	13.670	13.790	13.290	13.625	13.625	995,450
2023-01-27	13.905	14.265	13.640	13.770	13.770	957,132
2023-01-26	14.420	14.595	14.060	14.200	14.200	451,310
2023-01-25	14.630	14.690	14.170	14.270	14.270	619,847
2023-01-24	14.675	14.940	14.445	14.605	14.605	712,596
2023-01-23	14.700	14.850	14.360	14.565	14.565	431,414
2023-01-20	13.890	14.615	13.725	14.555	14.555	1,642,778
2023-01-19	14.650	14.720	13.955	14.075	14.075	1,130,381
2023-01-18	14.770	15.150	14.645	14.745	14.745	889,420
2023-01-17	14.645	14.775	14.180	14.755	14.755	958,001
2023-01-16	14.765	14.810	14.360	14.760	14.760	521,468
2023-01-13	14.815	14.900	14.640	14.640	14.640	506,746
2023-01-12	14.860	14.990	14.455	14.765	14.765	1,015,880
2023-01-11	14.210	14.870	14.115	14.840	14.840	987,427
2023-01-10	14.200	14.240	14.025	14.140	14.140	635,597

← NewerPage 16 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.