Nordex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	26.180	27.120	26.180	26.820	26.820	718,882
2025-11-04	25.600	26.700	24.740	26.000	26.000	696,336
2025-11-03	25.500	26.040	25.440	26.000	26.000	578,747
2025-10-31	26.280	26.360	25.240	25.580	25.580	794,161
2025-10-30	26.500	26.620	25.940	26.160	26.160	607,811
2025-10-29	27.240	27.260	26.280	26.580	26.580	1,222,311
2025-10-28	25.160	27.160	24.560	27.160	27.160	3,622,705
2025-10-27	22.200	22.760	21.860	22.100	22.100	812,771
2025-10-24	22.500	22.760	22.180	22.760	22.760	359,925
2025-10-23	22.680	22.960	22.300	22.860	22.860	562,024
2025-10-22	22.780	23.240	22.500	22.500	22.500	501,758
2025-10-21	22.960	23.100	22.700	22.820	22.820	400,471
2025-10-20	23.160	23.240	22.720	23.020	23.020	344,925
2025-10-17	23.320	23.420	22.680	23.140	23.140	723,631
2025-10-16	23.400	23.660	23.120	23.600	23.600	417,073
2025-10-15	23.880	24.020	23.540	23.640	23.640	347,866
2025-10-14	24.060	24.560	23.680	23.800	23.800	664,760
2025-10-13	23.920	24.300	23.600	24.280	24.280	360,830
2025-10-10	24.000	24.400	23.800	24.000	24.000	764,967
2025-10-09	23.000	23.980	22.680	23.980	23.980	628,270
2025-10-08	23.340	23.960	23.240	23.520	23.520	525,601
2025-10-07	22.900	23.520	22.800	23.200	23.200	577,160
2025-10-06	22.640	23.160	22.540	22.940	22.940	538,468
2025-10-03	23.000	23.160	22.400	22.540	22.540	395,622
2025-10-02	22.760	22.860	22.280	22.860	22.860	583,475
2025-10-01	21.680	22.760	21.560	22.760	22.760	662,560
2025-09-30	21.560	21.800	21.400	21.800	21.800	381,207
2025-09-29	21.720	22.100	21.600	21.640	21.640	305,065
2025-09-26	21.800	22.000	21.400	21.560	21.560	302,622
2025-09-25	21.620	22.140	21.520	21.820	21.820	467,662
2025-09-24	21.120	21.560	20.960	21.500	21.500	378,763
2025-09-23	21.300	21.680	21.000	21.000	21.000	685,989
2025-09-22	20.920	21.100	20.560	20.940	20.940	312,852
2025-09-19	21.100	21.240	20.740	20.920	20.920	1,978,382
2025-09-18	20.960	21.280	20.640	20.800	20.800	469,266
2025-09-17	20.080	21.080	20.000	20.740	20.740	648,462
2025-09-16	20.380	20.420	19.860	20.020	20.020	450,748
2025-09-15	19.350	20.320	19.320	20.240	20.240	579,798
2025-09-12	20.400	20.480	19.110	19.410	19.410	990,485
2025-09-11	21.180	21.180	19.860	20.060	20.060	943,532
2025-09-10	20.920	21.440	20.920	21.320	21.320	216,812
2025-09-09	21.300	21.440	20.860	20.860	20.860	291,287
2025-09-08	21.540	21.760	21.140	21.280	21.280	380,926
2025-09-05	21.260	21.680	21.260	21.400	21.400	328,017
2025-09-04	20.640	21.320	20.620	21.000	21.000	340,624
2025-09-03	20.560	20.760	20.280	20.680	20.680	562,071
2025-09-02	20.800	20.940	20.160	20.280	20.280	419,440
2025-09-01	20.940	21.040	20.680	20.880	20.880	274,270
2025-08-29	21.440	21.580	20.560	20.900	20.900	471,401
2025-08-28	21.280	21.560	20.920	21.520	21.520	389,128
2025-08-27	21.560	21.620	21.060	21.280	21.280	441,712
2025-08-26	21.400	21.620	21.100	21.580	21.580	318,952
2025-08-25	21.500	21.840	21.460	21.560	21.560	374,140
2025-08-22	21.600	22.080	21.500	21.920	21.920	412,347
2025-08-21	21.440	21.680	21.320	21.660	21.660	381,153
2025-08-20	21.260	21.800	21.180	21.420	21.420	344,036
2025-08-19	22.040	22.040	21.440	21.480	21.480	444,502
2025-08-18	21.920	22.480	21.900	22.060	22.060	421,598
2025-08-15	21.700	21.880	21.200	21.540	21.540	597,912
2025-08-14	22.340	22.560	21.320	21.580	21.580	1,132,427

← NewerPage 5 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.