Nordex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	13.092	13.195	12.440	12.552	12.552	1,389,652
2022-02-02	13.055	13.316	12.878	13.102	13.102	1,012,967
2022-02-01	13.223	13.456	12.720	12.925	12.925	1,277,602
2022-01-31	12.561	13.037	12.440	13.037	13.037	1,273,321
2022-01-28	12.356	12.477	12.021	12.477	12.477	1,363,505
2022-01-27	12.217	12.934	12.198	12.561	12.561	1,246,291
2022-01-26	11.490	12.627	11.369	12.450	12.450	2,693,316
2022-01-25	11.918	12.058	11.443	11.648	11.648	1,268,572
2022-01-24	12.356	12.431	11.397	11.695	11.695	2,349,532
2022-01-21	12.934	12.981	12.328	12.524	12.524	2,811,217
2022-01-20	13.018	13.689	12.999	13.633	13.633	1,599,517
2022-01-19	12.776	13.214	12.599	12.962	12.962	1,241,238
2022-01-18	13.465	13.502	12.794	12.981	12.981	1,797,195
2022-01-17	13.186	13.456	13.120	13.204	13.204	495,452
2022-01-14	13.232	13.363	13.065	13.092	13.092	983,517
2022-01-13	12.981	13.577	12.794	13.344	13.344	939,109
2022-01-12	13.325	13.512	12.953	13.046	13.046	981,346
2022-01-11	12.766	13.186	12.738	13.139	13.139	1,366,139
2022-01-10	12.832	12.906	12.496	12.599	12.599	764,670
2022-01-07	12.953	13.009	12.515	12.776	12.776	1,005,153
2022-01-06	13.139	13.167	12.729	12.981	12.981	1,290,129
2022-01-05	13.502	13.549	13.204	13.465	13.465	618,926
2022-01-04	13.689	13.913	13.400	13.419	13.419	1,303,142
2022-01-03	13.037	13.530	12.971	13.484	13.484	1,223,639
2021-12-30	12.990	13.037	12.869	12.962	12.962	434,960
2021-12-29	13.102	13.186	12.878	12.999	12.999	688,708
2021-12-28	13.484	13.577	13.111	13.130	13.130	549,884
2021-12-27	13.186	13.642	13.167	13.428	13.428	611,776
2021-12-23	13.279	13.400	13.102	13.307	13.307	639,748
2021-12-22	13.158	13.307	12.971	13.186	13.186	625,838
2021-12-21	12.971	13.400	12.953	13.111	13.111	1,890,656
2021-12-20	12.766	12.869	12.450	12.599	12.599	1,464,507
2021-12-17	13.251	13.288	12.822	13.223	13.223	1,646,937
2021-12-16	13.437	13.717	13.242	13.251	13.251	1,224,062
2021-12-15	13.102	13.428	12.953	13.092	13.092	1,020,780
2021-12-14	13.428	13.754	13.046	13.055	13.055	1,425,144
2021-12-13	13.875	14.145	13.530	13.614	13.614	817,034
2021-12-10	13.996	14.285	13.801	13.857	13.857	781,271
2021-12-09	14.602	14.658	14.201	14.239	14.239	545,668
2021-12-08	14.723	15.059	14.490	14.555	14.555	1,006,003
2021-12-07	14.071	14.816	14.043	14.742	14.742	1,597,635
2021-12-06	13.959	14.024	13.363	13.913	13.913	815,374
2021-12-03	14.444	14.528	13.717	13.829	13.829	1,097,980
2021-12-02	14.295	14.295	13.801	14.173	14.173	1,065,355
2021-12-01	14.816	14.900	14.201	14.528	14.528	1,417,625
2021-11-30	14.742	15.152	14.397	14.695	14.695	1,535,312
2021-11-29	14.770	15.301	14.733	14.835	14.835	1,326,881
2021-11-26	14.518	15.226	14.462	14.639	14.639	1,840,530
2021-11-25	14.677	15.497	14.555	15.422	15.422	2,783,098
2021-11-24	13.708	14.425	13.708	14.341	14.341	1,392,775
2021-11-23	13.801	14.164	13.409	13.735	13.735	1,663,389
2021-11-22	14.071	14.173	13.791	13.940	13.940	953,765
2021-11-19	14.118	14.332	13.717	14.127	14.127	1,972,036
2021-11-18	14.444	14.555	13.931	14.136	14.136	1,348,187
2021-11-17	14.239	14.602	14.201	14.593	14.593	1,414,084
2021-11-16	13.745	14.378	13.549	14.350	14.350	2,047,976
2021-11-15	13.708	13.894	13.325	13.791	13.791	1,465,700
2021-11-12	13.642	13.894	13.530	13.857	13.857	784,183
2021-11-11	13.680	13.763	13.232	13.763	13.763	1,477,901
2021-11-10	13.232	13.894	13.083	13.847	13.847	1,943,818

← NewerPage 21 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.