Nordex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	40.260	40.800	39.720	40.040	40.040	257,281
2026-07-23	40.880	41.320	39.980	40.240	40.240	368,998
2026-07-22	41.320	41.520	39.620	41.100	41.100	418,776
2026-07-21	41.520	41.880	40.520	41.540	41.540	332,397
2026-07-20	39.900	42.140	39.560	41.400	41.400	541,633
2026-07-17	39.560	40.060	39.240	39.580	39.580	942,570
2026-07-16	40.340	40.640	39.740	40.620	40.620	450,696
2026-07-15	41.120	41.220	39.940	40.260	40.260	316,680
2026-07-14	40.120	41.200	39.920	40.800	40.800	358,567
2026-07-13	40.600	41.020	40.020	40.340	40.340	437,399
2026-07-10	41.760	41.920	40.260	40.980	40.980	574,576
2026-07-09	42.520	43.540	41.500	42.460	42.460	676,471
2026-07-08	42.000	42.340	40.520	40.520	40.520	525,254
2026-07-07	43.640	43.900	41.380	41.400	41.400	497,473
2026-07-06	46.100	46.100	42.560	43.880	43.880	643,907
2026-07-03	47.300	47.300	45.520	45.520	45.520	407,958
2026-07-02	46.100	47.060	44.980	46.500	46.500	520,566
2026-07-01	46.280	47.600	46.000	46.560	46.560	674,973
2026-06-30	45.280	46.600	45.280	46.200	46.200	574,496
2026-06-29	44.600	45.040	43.860	44.540	44.540	457,645
2026-06-26	43.060	44.920	42.680	44.060	44.060	465,834
2026-06-25	43.100	44.340	42.800	43.700	43.700	461,764
2026-06-24	45.780	45.900	43.100	43.340	43.340	607,334
2026-06-23	47.880	47.880	45.060	45.540	45.540	824,141
2026-06-22	48.660	49.340	48.400	48.840	48.840	876,451
2026-06-19	45.800	47.940	45.540	47.720	47.720	1,764,593
2026-06-18	43.640	45.380	42.840	45.380	45.380	1,013,905
2026-06-17	40.560	43.200	40.240	43.200	43.200	824,190
2026-06-16	40.960	41.460	40.300	40.440	40.440	412,043
2026-06-15	40.200	41.260	39.920	40.700	40.700	625,503
2026-06-12	39.080	40.400	38.940	40.100	40.100	498,984
2026-06-11	38.300	39.220	38.240	39.060	39.060	551,947
2026-06-10	39.000	39.100	37.540	38.200	38.200	1,026,352
2026-06-09	40.220	40.840	39.300	39.320	39.320	517,602
2026-06-08	40.380	41.900	40.380	40.640	40.640	382,172
2026-06-05	40.840	41.240	40.300	40.820	40.820	481,383
2026-06-04	41.700	41.700	40.140	40.880	40.880	309,591
2026-06-03	40.640	41.360	39.720	41.000	41.000	535,239
2026-06-02	42.520	42.860	40.860	40.860	40.860	509,538
2026-06-01	41.340	42.820	41.320	42.520	42.520	740,078
2026-05-29	41.780	42.160	41.060	41.400	41.400	776,236
2026-05-28	41.220	42.040	40.800	41.820	41.820	518,944
2026-05-27	41.920	41.920	40.260	41.220	41.220	856,260
2026-05-26	42.820	42.820	41.840	42.500	42.500	622,661
2026-05-25	43.420	43.620	42.320	42.500	42.500	261,208
2026-05-22	43.740	44.140	42.180	43.120	43.120	650,942
2026-05-21	43.200	44.340	42.560	43.620	43.620	597,407
2026-05-20	44.520	44.600	42.800	43.140	43.140	902,156
2026-05-19	46.580	47.440	43.880	44.060	44.060	555,996
2026-05-18	45.280	48.080	44.880	47.400	47.400	791,331
2026-05-15	45.240	45.400	44.200	45.280	45.280	665,716
2026-05-14	46.160	46.320	45.480	46.100	46.100	376,429
2026-05-13	47.620	48.000	44.560	45.700	45.700	626,354
2026-05-12	46.820	47.240	45.800	46.160	46.160	403,186
2026-05-11	46.700	47.400	45.980	47.260	47.260	308,481
2026-05-08	48.020	48.020	46.540	46.740	46.740	436,979
2026-05-07	48.060	48.760	47.620	47.980	47.980	540,865
2026-05-06	49.900	49.980	46.820	48.000	48.000	930,379
2026-05-05	49.000	50.000	48.020	50.000	50.000	604,045
2026-05-04	49.000	50.750	48.320	48.620	48.620	827,371

← NewerPage 2 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.