Nordex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	35.000	35.000	33.700	33.800	33.800	706,561
2026-02-03	34.900	35.220	34.660	34.920	34.920	527,245
2026-02-02	33.340	34.680	33.280	34.680	34.680	489,532
2026-01-30	32.500	34.440	32.400	33.800	33.800	1,274,094
2026-01-29	34.600	34.760	33.500	33.800	33.800	331,661
2026-01-28	34.500	34.720	34.040	34.380	34.380	421,489
2026-01-27	34.000	34.380	33.500	34.300	34.300	470,379
2026-01-26	33.240	33.940	33.180	33.740	33.740	375,687
2026-01-23	33.320	33.660	32.980	33.460	33.460	498,654
2026-01-22	31.740	33.320	31.740	33.020	33.020	637,025
2026-01-21	31.900	31.940	31.160	31.660	31.660	366,414
2026-01-20	32.020	32.300	31.300	31.640	31.640	589,642
2026-01-19	31.860	32.660	31.700	32.220	32.220	469,245
2026-01-16	31.860	32.140	30.920	32.140	32.140	2,025,012
2026-01-15	32.060	32.160	31.660	31.760	31.760	391,843
2026-01-14	32.220	32.640	31.700	32.080	32.080	588,898
2026-01-13	32.740	33.240	31.640	32.800	32.800	631,524
2026-01-12	32.000	32.200	31.520	32.200	32.200	390,245
2026-01-09	32.700	32.840	31.860	32.300	32.300	323,706
2026-01-08	33.000	33.060	32.120	32.480	32.480	658,008
2026-01-07	32.060	33.100	31.800	33.100	33.100	966,631
2026-01-06	31.840	32.100	31.480	31.620	31.620	470,210
2026-01-05	30.400	31.400	29.380	31.360	31.360	956,353
2026-01-02	29.160	30.260	29.120	30.260	30.260	531,087
2025-12-30	29.060	29.280	28.760	29.120	29.120	184,373
2025-12-29	28.840	28.980	28.200	28.980	28.980	280,890
2025-12-23	29.060	29.460	28.760	28.820	28.820	365,864
2025-12-22	29.000	29.380	28.400	29.220	29.220	289,151
2025-12-19	28.700	29.200	28.580	28.960	28.960	660,844
2025-12-18	28.540	28.760	28.200	28.680	28.680	563,169
2025-12-17	29.580	29.900	28.780	28.900	28.900	437,428
2025-12-16	29.000	29.580	28.580	29.180	29.180	463,096
2025-12-15	29.020	29.540	28.720	29.540	29.540	449,705
2025-12-12	28.980	29.640	28.740	28.740	28.740	489,333
2025-12-11	29.240	29.600	28.460	28.840	28.840	808,471
2025-12-10	27.200	28.500	26.860	28.500	28.500	1,033,020
2025-12-09	26.500	26.660	26.020	26.380	26.380	426,389
2025-12-08	26.500	26.660	25.580	25.820	25.820	381,865
2025-12-05	26.080	26.120	25.740	25.920	25.920	270,486
2025-12-04	26.160	26.320	25.360	26.060	26.060	404,346
2025-12-03	25.880	25.900	25.200	25.540	25.540	276,555
2025-12-02	24.980	25.640	24.980	25.640	25.640	449,551
2025-12-01	25.720	25.740	24.940	25.120	25.120	395,141
2025-11-28	26.400	26.400	25.740	25.820	25.820	284,223
2025-11-27	26.600	26.740	26.420	26.440	26.440	199,760
2025-11-26	26.020	26.560	26.000	26.560	26.560	393,306
2025-11-25	25.480	25.820	25.160	25.700	25.700	478,187
2025-11-24	25.600	25.920	25.440	25.560	25.560	754,522
2025-11-21	26.620	26.780	25.460	25.480	25.480	775,328
2025-11-20	27.200	27.560	26.820	27.020	27.020	524,229
2025-11-19	26.560	27.180	26.320	26.860	26.860	383,008
2025-11-18	26.860	27.480	26.560	26.620	26.620	463,017
2025-11-17	27.300	27.540	27.060	27.340	27.340	245,784
2025-11-14	26.600	27.220	26.300	27.220	27.220	450,815
2025-11-13	28.120	28.120	26.680	26.740	26.740	493,194
2025-11-12	28.000	28.380	27.840	28.040	28.040	434,339
2025-11-11	27.380	28.260	27.040	27.780	27.780	650,578
2025-11-10	27.480	27.660	27.040	27.280	27.280	355,521
2025-11-07	27.440	27.960	26.980	27.060	27.060	612,953
2025-11-06	27.000	28.000	26.800	27.540	27.540	656,798

← NewerPage 4 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.