Nordex SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 8.566 | 8.570 | 8.250 | 8.338 | 8.338 | 930,954 |
| 2022-07-22 | 8.220 | 8.760 | 8.156 | 8.604 | 8.604 | 1,822,187 |
| 2022-07-21 | 8.700 | 8.700 | 7.950 | 8.232 | 8.232 | 4,737,155 |
| 2022-07-20 | 8.224 | 8.774 | 8.180 | 8.696 | 8.696 | 1,822,328 |
| 2022-07-19 | 8.350 | 8.400 | 8.100 | 8.246 | 8.246 | 1,406,217 |
| 2022-07-18 | 8.250 | 8.426 | 8.154 | 8.426 | 8.426 | 1,188,866 |
| 2022-07-15 | 8.398 | 8.422 | 8.024 | 8.252 | 8.252 | 1,963,739 |
| 2022-07-14 | 8.738 | 8.800 | 8.224 | 8.460 | 8.460 | 1,662,659 |
| 2022-07-13 | 9.200 | 9.256 | 8.632 | 8.820 | 8.820 | 2,565,025 |
| 2022-07-12 | 8.430 | 9.317 | 8.303 | 9.196 | 9.196 | 3,488,886 |
| 2022-07-11 | 7.753 | 8.944 | 7.658 | 8.541 | 8.541 | 4,448,698 |
| 2022-07-08 | 8.208 | 8.441 | 7.856 | 8.293 | 8.293 | 1,992,534 |
| 2022-07-07 | 7.466 | 8.049 | 7.432 | 7.999 | 7.999 | 2,209,275 |
| 2022-07-06 | 7.123 | 7.375 | 6.967 | 7.326 | 7.326 | 1,848,028 |
| 2022-07-05 | 7.697 | 7.755 | 7.155 | 7.278 | 7.278 | 1,303,150 |
| 2022-07-04 | 7.779 | 7.818 | 7.481 | 7.585 | 7.585 | 900,800 |
| 2022-07-01 | 7.436 | 7.906 | 7.399 | 7.744 | 7.744 | 1,315,222 |
| 2022-06-30 | 7.641 | 7.818 | 7.395 | 7.582 | 7.582 | 2,268,157 |
| 2022-06-29 | 8.420 | 8.420 | 7.747 | 7.816 | 7.816 | 1,948,000 |
| 2022-06-28 | 8.433 | 8.629 | 8.273 | 8.610 | 8.610 | 1,144,362 |
| 2022-06-27 | 8.526 | 9.065 | 8.489 | 8.582 | 8.582 | 2,335,482 |
| 2022-06-24 | 8.107 | 8.396 | 8.021 | 8.107 | 8.107 | 1,091,618 |
| 2022-06-23 | 8.405 | 8.437 | 7.939 | 8.051 | 8.051 | 1,135,328 |
| 2022-06-22 | 7.921 | 8.528 | 7.747 | 8.351 | 8.351 | 2,134,817 |
| 2022-06-21 | 8.305 | 8.638 | 7.580 | 8.085 | 8.085 | 4,907,108 |
| 2022-06-20 | 8.659 | 8.717 | 8.413 | 8.717 | 8.717 | 1,228,795 |
| 2022-06-17 | 8.720 | 8.916 | 8.567 | 8.620 | 8.620 | 2,810,251 |
| 2022-06-16 | 8.724 | 8.838 | 8.471 | 8.782 | 8.782 | 1,510,416 |
| 2022-06-15 | 8.543 | 8.765 | 8.497 | 8.765 | 8.765 | 1,046,401 |
| 2022-06-14 | 8.713 | 8.951 | 8.407 | 8.482 | 8.482 | 1,194,658 |
| 2022-06-13 | 9.184 | 9.237 | 8.489 | 8.627 | 8.627 | 2,203,490 |
| 2022-06-10 | 9.505 | 9.626 | 9.307 | 9.365 | 9.365 | 1,018,515 |
| 2022-06-09 | 10.139 | 10.171 | 9.589 | 9.598 | 9.598 | 1,598,802 |
| 2022-06-08 | 10.427 | 10.483 | 10.148 | 10.162 | 10.162 | 1,184,918 |
| 2022-06-07 | 10.111 | 10.344 | 10.092 | 10.297 | 10.297 | 973,715 |
| 2022-06-06 | 10.106 | 10.334 | 10.045 | 10.288 | 10.288 | 574,053 |
| 2022-06-03 | 10.385 | 10.446 | 10.092 | 10.092 | 10.092 | 595,631 |
| 2022-06-02 | 10.120 | 10.316 | 10.083 | 10.316 | 10.316 | 573,172 |
| 2022-06-01 | 10.269 | 10.358 | 10.027 | 10.194 | 10.194 | 1,038,752 |
| 2022-05-31 | 10.390 | 10.604 | 10.246 | 10.246 | 10.246 | 1,408,425 |
| 2022-05-30 | 10.101 | 10.563 | 10.017 | 10.437 | 10.437 | 1,598,563 |
| 2022-05-27 | 9.892 | 10.111 | 9.766 | 9.948 | 9.948 | 1,233,232 |
| 2022-05-26 | 9.412 | 10.017 | 9.412 | 9.896 | 9.896 | 1,653,510 |
| 2022-05-25 | 10.670 | 10.987 | 9.151 | 9.705 | 9.705 | 6,822,434 |
| 2022-05-24 | 11.219 | 11.830 | 11.117 | 11.699 | 11.699 | 1,172,164 |
| 2022-05-23 | 11.042 | 11.648 | 11.042 | 11.322 | 11.322 | 1,351,009 |
| 2022-05-20 | 11.252 | 11.299 | 10.865 | 10.940 | 10.940 | 1,049,159 |
| 2022-05-19 | 10.837 | 11.103 | 10.586 | 11.103 | 11.103 | 1,202,768 |
| 2022-05-18 | 11.000 | 11.550 | 10.833 | 10.875 | 10.875 | 1,686,958 |
| 2022-05-17 | 10.427 | 10.847 | 10.427 | 10.740 | 10.740 | 1,034,634 |
| 2022-05-16 | 10.353 | 10.577 | 10.241 | 10.395 | 10.395 | 1,016,339 |
| 2022-05-13 | 10.027 | 10.423 | 10.027 | 10.358 | 10.358 | 1,324,884 |
| 2022-05-12 | 10.530 | 10.539 | 9.831 | 10.129 | 10.129 | 1,769,180 |
| 2022-05-11 | 10.530 | 10.758 | 10.250 | 10.586 | 10.586 | 1,022,175 |
| 2022-05-10 | 11.042 | 11.089 | 10.437 | 10.502 | 10.502 | 1,216,433 |
| 2022-05-09 | 11.369 | 11.462 | 10.777 | 10.819 | 10.819 | 1,280,276 |
| 2022-05-06 | 11.928 | 12.095 | 11.275 | 11.541 | 11.541 | 1,833,029 |
| 2022-05-05 | 13.102 | 13.223 | 11.965 | 12.049 | 12.049 | 1,154,960 |
| 2022-05-04 | 13.046 | 13.130 | 12.687 | 12.748 | 12.748 | 629,233 |
| 2022-05-03 | 12.319 | 13.074 | 12.319 | 13.074 | 13.074 | 1,191,689 |
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.