Nordex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	49.000	50.750	48.320	48.620	48.620	827,371
2026-04-30	46.340	48.520	45.660	48.520	48.520	712,145
2026-04-29	47.540	48.240	46.220	46.480	46.480	552,119
2026-04-28	47.920	49.640	47.060	47.420	47.420	1,077,209
2026-04-27	47.620	51.700	46.280	47.520	47.520	1,630,861
2026-04-24	45.660	46.100	44.580	44.940	44.940	428,019
2026-04-23	44.780	45.760	44.360	45.660	45.660	533,320
2026-04-22	45.380	45.700	44.280	45.100	45.100	481,565
2026-04-21	45.220	45.540	44.520	44.980	44.980	530,754
2026-04-20	46.500	46.520	44.460	44.880	44.880	677,588
2026-04-17	45.940	46.600	44.660	45.560	45.560	806,909
2026-04-16	46.640	46.680	44.940	46.140	46.140	922,839
2026-04-15	44.300	46.400	44.300	46.020	46.020	536,524
2026-04-14	45.880	46.180	43.600	45.080	45.080	704,900
2026-04-13	45.700	46.060	45.380	45.500	45.500	397,323
2026-04-10	45.760	46.020	44.880	45.960	45.960	454,772
2026-04-09	46.160	47.220	45.200	45.640	45.640	583,797
2026-04-08	46.140	46.320	44.420	45.560	45.560	831,825
2026-04-07	45.680	46.080	44.480	45.060	45.060	464,194
2026-04-02	43.800	45.580	43.640	45.580	45.580	322,497
2026-04-01	44.800	45.300	43.740	44.880	44.880	690,565
2026-03-31	43.480	45.660	43.400	45.540	45.540	613,423
2026-03-30	43.100	44.040	42.580	43.660	43.660	429,476
2026-03-27	43.900	44.400	42.240	43.680	43.680	550,785
2026-03-26	45.200	45.200	43.900	44.200	44.200	611,501
2026-03-25	43.880	45.400	43.420	45.400	45.400	539,963
2026-03-24	44.140	44.380	42.900	43.200	43.200	600,240
2026-03-23	44.020	46.580	42.720	44.260	44.260	892,476
2026-03-20	45.860	46.820	44.880	45.440	45.440	1,216,989
2026-03-19	45.620	45.780	44.360	45.420	45.420	485,928
2026-03-18	46.780	46.900	45.280	45.940	45.940	557,561
2026-03-17	43.320	46.080	43.320	46.080	46.080	744,857
2026-03-16	42.940	44.000	42.500	43.340	43.340	449,981
2026-03-13	44.000	44.860	43.080	43.280	43.280	385,999
2026-03-12	43.820	43.920	42.880	43.820	43.820	462,696
2026-03-11	42.960	43.960	42.920	43.600	43.600	590,183
2026-03-10	42.520	43.680	42.220	43.020	43.020	603,564
2026-03-09	39.420	41.500	39.120	41.060	41.060	676,002
2026-03-06	42.020	42.200	40.740	41.280	41.280	576,371
2026-03-05	42.960	43.840	41.980	42.080	42.080	551,423
2026-03-04	40.620	43.200	40.600	42.960	42.960	763,007
2026-03-03	42.940	43.180	40.500	40.840	40.840	812,533
2026-03-02	42.560	44.000	42.140	43.160	43.160	877,685
2026-02-27	42.500	45.040	41.900	43.120	43.120	1,430,047
2026-02-26	41.340	42.800	40.200	41.840	41.840	1,089,441
2026-02-25	38.540	42.680	38.500	41.120	41.120	3,088,448
2026-02-24	33.680	35.600	33.600	35.040	35.040	850,002
2026-02-23	33.860	34.260	33.480	33.680	33.680	347,958
2026-02-20	33.740	34.300	33.300	33.980	33.980	489,903
2026-02-19	34.460	34.480	33.440	33.920	33.920	386,101
2026-02-18	33.960	34.640	33.640	34.640	34.640	434,688
2026-02-17	33.480	34.020	33.320	33.720	33.720	500,423
2026-02-16	32.640	33.920	32.560	33.880	33.880	538,847
2026-02-13	31.760	32.380	31.280	32.380	32.380	627,361
2026-02-12	32.780	33.220	31.660	31.880	31.880	608,320
2026-02-11	32.620	32.820	31.600	32.640	32.640	612,675
2026-02-10	32.500	32.720	31.900	32.300	32.300	521,983
2026-02-09	33.060	33.740	32.400	33.740	33.740	445,343
2026-02-06	33.020	33.440	32.480	32.740	32.740	343,723
2026-02-05	33.560	34.200	32.260	32.920	32.920	717,475

← NewerPage 3 of 22 · 1,276 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.