Nordex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	13.410	14.155	13.320	14.060	14.060	1,213,607
2023-01-06	13.060	13.470	12.780	13.470	13.470	878,383
2023-01-05	12.790	13.230	12.730	12.890	12.890	886,604
2023-01-04	12.920	13.090	12.660	12.765	12.765	558,515
2023-01-03	12.800	13.215	12.755	12.855	12.855	600,833
2023-01-02	13.210	13.355	12.565	12.865	12.865	784,446
2022-12-30	12.805	13.310	12.780	13.200	13.200	792,420
2022-12-29	12.385	12.825	12.335	12.820	12.820	734,854
2022-12-28	12.335	12.500	12.265	12.335	12.335	390,157
2022-12-27	12.275	12.475	12.225	12.335	12.335	294,884
2022-12-23	12.120	12.500	11.840	12.275	12.275	615,637
2022-12-22	12.145	12.315	12.145	12.210	12.210	402,570
2022-12-21	11.985	12.220	11.880	12.145	12.145	414,160
2022-12-20	12.225	12.315	11.915	11.915	11.915	512,470
2022-12-19	12.060	12.560	11.920	12.350	12.350	524,635
2022-12-16	12.365	12.420	12.010	12.025	12.025	1,228,787
2022-12-15	12.365	12.635	12.295	12.420	12.420	522,083
2022-12-14	12.515	12.665	12.260	12.455	12.455	486,390
2022-12-13	12.505	12.900	12.025	12.535	12.535	1,010,191
2022-12-12	12.540	12.580	12.165	12.495	12.495	711,984
2022-12-09	12.790	12.895	12.465	12.625	12.625	954,659
2022-12-08	12.415	12.910	12.410	12.645	12.645	663,484
2022-12-07	12.485	12.800	12.415	12.470	12.470	616,867
2022-12-06	12.470	12.735	12.340	12.540	12.540	682,100
2022-12-05	12.240	12.795	12.230	12.535	12.535	641,978
2022-12-02	12.200	12.470	12.065	12.280	12.280	445,508
2022-12-01	12.105	12.500	12.020	12.270	12.270	1,055,618
2022-11-30	11.680	12.115	11.650	12.020	12.020	958,956
2022-11-29	11.860	11.935	11.635	11.670	11.670	430,388
2022-11-28	11.935	12.180	11.770	11.895	11.895	460,261
2022-11-25	12.250	12.300	11.830	12.005	12.005	635,203
2022-11-24	12.160	12.530	12.140	12.335	12.335	704,921
2022-11-23	11.935	12.180	11.845	12.110	12.110	522,593
2022-11-22	11.630	11.950	11.625	11.900	11.900	666,504
2022-11-21	11.680	11.855	11.475	11.590	11.590	553,423
2022-11-18	11.615	11.750	11.340	11.730	11.730	461,605
2022-11-17	11.550	11.555	11.035	11.550	11.550	815,887
2022-11-16	11.435	11.850	11.285	11.630	11.630	1,695,078
2022-11-15	9.974	11.630	9.880	11.460	11.460	2,683,943
2022-11-14	10.775	10.775	10.305	10.400	10.400	607,073
2022-11-11	10.500	10.750	10.420	10.700	10.700	1,065,291
2022-11-10	9.862	10.680	9.802	10.465	10.465	1,252,610
2022-11-09	10.155	10.260	9.896	9.932	9.932	507,978
2022-11-08	9.812	10.250	9.780	10.200	10.200	752,856
2022-11-07	9.406	9.950	9.376	9.828	9.828	775,066
2022-11-04	9.758	9.920	9.466	9.566	9.566	1,061,488
2022-11-03	9.080	9.668	8.950	9.550	9.550	1,180,223
2022-11-02	9.100	9.616	8.872	9.212	9.212	1,122,927
2022-11-01	9.590	9.714	9.084	9.266	9.266	1,064,627
2022-10-31	9.432	9.534	9.354	9.458	9.458	655,642
2022-10-28	9.252	9.480	9.210	9.414	9.414	923,584
2022-10-27	9.130	9.454	8.968	9.376	9.376	769,502
2022-10-26	8.648	9.288	8.564	9.182	9.182	1,318,062
2022-10-25	8.650	8.770	8.104	8.632	8.632	1,152,348
2022-10-24	8.738	8.746	8.458	8.630	8.630	725,936
2022-10-21	8.280	8.724	8.280	8.574	8.574	1,781,485
2022-10-20	8.400	8.484	8.078	8.390	8.390	1,201,710
2022-10-19	8.636	8.748	8.410	8.496	8.496	616,965
2022-10-18	8.398	8.734	8.322	8.574	8.574	914,899
2022-10-17	8.096	8.294	7.922	8.266	8.266	907,064

← NewerPage 17 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.