Nordex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	12.571	12.869	12.012	12.282	12.282	1,548,774
2022-04-29	12.953	13.074	12.785	12.981	12.981	730,108
2022-04-28	13.344	13.437	12.771	12.860	12.860	1,060,733
2022-04-27	13.046	13.423	12.855	13.246	13.246	878,598
2022-04-26	13.889	13.903	13.069	13.092	13.092	1,377,350
2022-04-25	13.978	14.476	13.516	13.694	13.694	1,534,525
2022-04-22	14.774	14.956	14.118	14.178	14.178	2,916,009
2022-04-21	15.562	15.683	14.854	14.919	14.919	1,290,955
2022-04-20	14.975	15.888	14.695	15.594	15.594	1,484,122
2022-04-19	14.747	15.497	14.518	15.385	15.385	1,003,701
2022-04-14	15.147	15.278	14.807	14.882	14.882	823,360
2022-04-13	15.343	15.464	14.970	15.087	15.087	749,715
2022-04-12	15.716	15.991	15.240	15.357	15.357	1,017,950
2022-04-11	15.748	15.963	15.450	15.939	15.939	885,659
2022-04-08	15.706	15.809	15.003	15.809	15.809	1,207,680
2022-04-07	15.879	16.331	15.338	15.441	15.441	2,164,773
2022-04-06	15.977	16.051	15.338	15.720	15.720	2,026,101
2022-04-05	14.816	16.140	14.816	15.683	15.683	3,026,282
2022-04-04	15.506	15.594	14.514	14.649	14.649	2,326,352
2022-04-01	14.779	15.739	14.779	15.450	15.450	1,553,843
2022-03-31	14.882	15.096	14.099	14.779	14.779	1,404,062
2022-03-30	13.670	14.928	13.288	14.649	14.649	2,363,870
2022-03-29	13.810	14.173	13.242	13.475	13.475	2,570,538
2022-03-28	13.624	13.735	12.981	13.083	13.083	1,634,753
2022-03-25	14.006	14.211	13.530	13.670	13.670	1,349,790
2022-03-24	14.425	14.518	14.080	14.164	14.164	902,700
2022-03-23	14.956	15.077	14.304	14.425	14.425	1,215,841
2022-03-22	14.816	15.021	14.528	14.826	14.826	922,905
2022-03-21	15.189	15.292	14.733	14.760	14.760	1,001,627
2022-03-18	15.674	15.720	15.040	15.217	15.217	1,503,789
2022-03-17	15.655	16.196	15.469	15.692	15.692	1,123,065
2022-03-16	15.636	15.869	15.254	15.534	15.534	1,225,061
2022-03-15	15.450	15.748	15.059	15.282	15.282	1,348,528
2022-03-14	16.606	16.680	15.506	15.553	15.553	1,382,191
2022-03-11	16.466	16.829	15.674	16.261	16.261	2,648,258
2022-03-10	15.655	16.792	15.329	15.935	15.935	2,384,968
2022-03-09	17.165	17.454	15.403	15.711	15.711	3,935,556
2022-03-08	15.459	16.811	15.459	16.736	16.736	4,571,701
2022-03-07	13.978	15.431	13.922	15.431	15.431	3,428,678
2022-03-04	13.605	14.444	13.335	14.239	14.239	2,363,409
2022-03-03	14.900	15.143	14.006	14.099	14.099	1,744,306
2022-03-02	14.910	15.413	14.481	14.947	14.947	2,128,238
2022-03-01	14.984	15.301	14.006	15.012	15.012	3,319,032
2022-02-28	12.822	15.636	12.822	14.826	14.826	5,958,169
2022-02-25	12.897	13.176	12.300	13.055	13.055	2,124,211
2022-02-24	10.716	13.027	10.530	12.822	12.822	3,576,401
2022-02-23	11.583	11.844	11.322	11.369	11.369	835,991
2022-02-22	11.229	12.067	11.014	11.667	11.667	1,793,538
2022-02-21	12.114	12.161	11.480	11.723	11.723	890,813
2022-02-18	12.300	12.459	11.825	11.872	11.872	1,139,367
2022-02-17	12.692	12.729	12.272	12.319	12.319	630,244
2022-02-16	12.934	13.009	12.412	12.636	12.636	605,250
2022-02-15	11.974	12.915	11.900	12.766	12.766	1,368,126
2022-02-14	11.834	12.151	11.667	12.012	12.012	1,083,927
2022-02-11	11.825	12.589	11.751	12.254	12.254	917,237
2022-02-10	12.487	12.515	11.779	12.049	12.049	1,475,889
2022-02-09	11.909	12.627	11.881	12.496	12.496	1,253,990
2022-02-08	12.012	12.077	11.564	11.779	11.779	1,261,347
2022-02-07	12.226	12.384	12.002	12.049	12.049	1,000,845
2022-02-04	12.533	12.664	12.282	12.496	12.496	673,195

← NewerPage 20 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.