Nordex SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 8.096 | 8.294 | 7.922 | 8.266 | 8.266 | 907,064 |
| 2022-10-14 | 8.080 | 8.472 | 8.080 | 8.154 | 8.154 | 1,207,593 |
| 2022-10-13 | 7.374 | 7.920 | 7.234 | 7.852 | 7.852 | 1,326,918 |
| 2022-10-12 | 7.592 | 7.788 | 7.296 | 7.466 | 7.466 | 947,295 |
| 2022-10-11 | 7.722 | 7.908 | 7.510 | 7.584 | 7.584 | 1,015,072 |
| 2022-10-10 | 8.052 | 8.132 | 7.774 | 7.778 | 7.778 | 583,000 |
| 2022-10-07 | 8.258 | 8.370 | 8.084 | 8.210 | 8.210 | 736,472 |
| 2022-10-06 | 8.660 | 8.788 | 8.400 | 8.400 | 8.400 | 887,872 |
| 2022-10-05 | 9.050 | 9.148 | 8.456 | 8.600 | 8.600 | 895,094 |
| 2022-10-04 | 8.550 | 8.990 | 8.516 | 8.920 | 8.920 | 1,215,976 |
| 2022-10-03 | 8.128 | 8.454 | 7.860 | 8.344 | 8.344 | 468,223 |
| 2022-09-30 | 8.066 | 8.232 | 7.952 | 8.186 | 8.186 | 644,647 |
| 2022-09-29 | 8.582 | 8.608 | 8.042 | 8.044 | 8.044 | 838,008 |
| 2022-09-28 | 8.642 | 8.718 | 8.038 | 8.600 | 8.600 | 1,709,253 |
| 2022-09-27 | 8.632 | 8.986 | 8.594 | 8.800 | 8.800 | 1,112,112 |
| 2022-09-26 | 8.612 | 8.842 | 8.580 | 8.594 | 8.594 | 693,071 |
| 2022-09-23 | 8.990 | 9.010 | 8.668 | 8.732 | 8.732 | 1,114,553 |
| 2022-09-22 | 9.282 | 9.312 | 8.878 | 8.900 | 8.900 | 858,812 |
| 2022-09-21 | 9.312 | 9.400 | 9.070 | 9.368 | 9.368 | 684,751 |
| 2022-09-20 | 9.350 | 9.430 | 8.944 | 9.130 | 9.130 | 488,410 |
| 2022-09-19 | 9.100 | 9.246 | 8.850 | 9.232 | 9.232 | 678,718 |
| 2022-09-16 | 9.150 | 9.458 | 9.054 | 9.306 | 9.306 | 2,437,004 |
| 2022-09-15 | 9.420 | 9.534 | 9.210 | 9.288 | 9.288 | 640,349 |
| 2022-09-14 | 9.550 | 9.688 | 9.232 | 9.464 | 9.464 | 891,619 |
| 2022-09-13 | 10.130 | 10.155 | 9.504 | 9.590 | 9.590 | 1,131,368 |
| 2022-09-12 | 10.240 | 10.350 | 10.030 | 10.065 | 10.065 | 685,447 |
| 2022-09-09 | 10.010 | 10.250 | 9.868 | 10.140 | 10.140 | 797,005 |
| 2022-09-08 | 10.030 | 10.115 | 9.780 | 10.030 | 10.030 | 892,160 |
| 2022-09-07 | 9.712 | 9.890 | 9.540 | 9.844 | 9.844 | 598,897 |
| 2022-09-06 | 9.864 | 10.330 | 9.782 | 9.818 | 9.818 | 805,639 |
| 2022-09-05 | 9.396 | 9.908 | 9.396 | 9.852 | 9.852 | 888,917 |
| 2022-09-02 | 9.620 | 9.880 | 9.316 | 9.700 | 9.700 | 1,339,008 |
| 2022-09-01 | 9.450 | 9.580 | 9.044 | 9.182 | 9.182 | 974,033 |
| 2022-08-31 | 9.856 | 9.862 | 9.586 | 9.606 | 9.606 | 554,790 |
| 2022-08-30 | 9.780 | 9.940 | 9.650 | 9.792 | 9.792 | 809,948 |
| 2022-08-29 | 9.862 | 10.080 | 9.708 | 9.788 | 9.788 | 761,320 |
| 2022-08-26 | 10.195 | 10.305 | 9.958 | 10.045 | 10.045 | 498,722 |
| 2022-08-25 | 10.005 | 10.285 | 9.920 | 10.140 | 10.140 | 490,268 |
| 2022-08-24 | 9.706 | 10.005 | 9.312 | 9.906 | 9.906 | 1,287,168 |
| 2022-08-23 | 9.896 | 10.085 | 9.684 | 9.778 | 9.778 | 865,285 |
| 2022-08-22 | 10.000 | 10.110 | 9.794 | 10.000 | 10.000 | 830,160 |
| 2022-08-19 | 10.315 | 10.460 | 10.120 | 10.175 | 10.175 | 553,608 |
| 2022-08-18 | 10.800 | 10.805 | 10.310 | 10.430 | 10.430 | 1,552,128 |
| 2022-08-17 | 10.825 | 11.095 | 10.715 | 10.805 | 10.805 | 1,650,721 |
| 2022-08-16 | 10.595 | 10.840 | 10.545 | 10.780 | 10.780 | 677,601 |
| 2022-08-15 | 10.410 | 10.690 | 10.020 | 10.630 | 10.630 | 1,408,993 |
| 2022-08-12 | 10.725 | 10.830 | 10.360 | 10.570 | 10.570 | 1,045,523 |
| 2022-08-11 | 10.620 | 10.865 | 10.320 | 10.830 | 10.830 | 917,750 |
| 2022-08-10 | 9.904 | 10.720 | 9.818 | 10.580 | 10.580 | 1,854,365 |
| 2022-08-09 | 10.005 | 10.050 | 9.738 | 9.944 | 9.944 | 1,278,101 |
| 2022-08-08 | 10.495 | 10.595 | 9.894 | 10.000 | 10.000 | 1,756,451 |
| 2022-08-05 | 10.100 | 10.430 | 10.045 | 10.380 | 10.380 | 2,037,678 |
| 2022-08-04 | 9.562 | 9.940 | 9.464 | 9.936 | 9.936 | 1,236,584 |
| 2022-08-03 | 9.740 | 9.842 | 9.474 | 9.580 | 9.580 | 1,131,686 |
| 2022-08-02 | 9.160 | 9.824 | 9.050 | 9.652 | 9.652 | 1,205,847 |
| 2022-08-01 | 9.418 | 9.510 | 9.136 | 9.398 | 9.398 | 1,337,319 |
| 2022-07-29 | 9.726 | 9.866 | 9.408 | 9.434 | 9.434 | 1,523,690 |
| 2022-07-28 | 8.576 | 9.860 | 8.576 | 9.688 | 9.688 | 4,162,788 |
| 2022-07-27 | 8.094 | 8.520 | 8.080 | 8.484 | 8.484 | 1,262,393 |
| 2022-07-26 | 8.400 | 8.454 | 7.818 | 8.094 | 8.094 | 1,773,330 |
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.