Nordex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	23.260	23.400	22.320	22.320	22.320	619,229
2025-08-12	23.000	23.280	22.960	23.140	23.140	463,200
2025-08-11	22.700	23.000	22.260	22.920	22.920	468,828
2025-08-08	22.600	23.440	22.440	22.980	22.980	932,903
2025-08-07	22.720	22.740	22.300	22.580	22.580	594,292
2025-08-06	22.260	22.680	22.160	22.600	22.600	619,020
2025-08-05	22.440	22.480	21.740	21.920	21.920	723,919
2025-08-04	21.880	22.240	21.620	22.220	22.220	566,407
2025-08-01	21.480	21.700	21.100	21.680	21.680	737,804
2025-07-31	21.300	21.720	21.240	21.600	21.600	747,339
2025-07-30	21.120	21.380	20.620	21.000	21.000	608,304
2025-07-29	20.520	21.360	20.280	20.960	20.960	1,101,290
2025-07-28	21.000	22.000	20.160	20.160	20.160	1,467,900
2025-07-25	20.400	20.780	20.360	20.780	20.780	792,137
2025-07-24	20.100	20.540	20.020	20.540	20.540	754,532
2025-07-23	19.750	20.060	19.630	19.910	19.910	441,209
2025-07-22	19.800	19.800	19.310	19.780	19.780	504,325
2025-07-21	20.120	20.300	19.750	19.790	19.790	606,761
2025-07-18	19.400	20.200	19.340	20.140	20.140	1,239,382
2025-07-17	19.220	19.310	19.110	19.180	19.180	355,813
2025-07-16	19.340	19.340	19.070	19.120	19.120	362,811
2025-07-15	19.240	19.440	18.870	19.310	19.310	519,329
2025-07-14	18.660	19.130	18.600	19.050	19.050	362,355
2025-07-11	19.200	19.370	18.900	18.970	18.970	634,420
2025-07-10	19.230	19.730	18.990	19.310	19.310	1,331,898
2025-07-09	18.150	18.730	18.100	18.720	18.720	878,867
2025-07-08	18.220	18.310	17.960	18.060	18.060	614,963
2025-07-07	18.300	18.300	17.720	18.220	18.220	594,762
2025-07-04	18.450	18.500	18.010	18.170	18.170	421,208
2025-07-03	17.300	18.470	17.270	18.470	18.470	1,048,324
2025-07-02	17.060	17.390	16.990	17.190	17.190	851,421
2025-07-01	16.890	17.020	16.620	16.800	16.800	590,628
2025-06-30	17.020	17.030	16.650	16.820	16.820	852,441
2025-06-27	17.490	17.670	17.330	17.490	17.490	333,435
2025-06-26	17.460	17.570	17.060	17.430	17.430	295,511
2025-06-25	17.450	17.520	17.170	17.400	17.400	679,335
2025-06-24	16.820	17.210	16.680	17.080	17.080	375,143
2025-06-23	16.500	16.700	16.360	16.580	16.580	391,178
2025-06-20	16.580	16.790	16.550	16.750	16.750	569,144
2025-06-19	16.680	16.850	16.490	16.620	16.620	412,916
2025-06-18	17.290	17.290	16.730	16.870	16.870	712,181
2025-06-17	17.440	17.900	17.320	17.380	17.380	735,484
2025-06-16	17.380	17.920	17.380	17.840	17.840	279,697
2025-06-13	17.240	17.500	17.110	17.360	17.360	647,081
2025-06-12	17.600	17.740	17.380	17.530	17.530	455,006
2025-06-11	17.400	17.810	17.400	17.600	17.600	464,733
2025-06-10	17.670	17.710	17.330	17.470	17.470	434,602
2025-06-09	17.960	17.990	17.660	17.660	17.660	223,300
2025-06-06	18.280	18.560	17.930	17.930	17.930	513,663
2025-06-05	18.180	18.380	18.130	18.280	18.280	290,460
2025-06-04	18.020	18.460	17.980	18.180	18.180	774,666
2025-06-03	17.970	18.000	17.340	17.840	17.840	691,843
2025-06-02	17.750	18.340	17.700	17.860	17.860	507,426
2025-05-30	18.150	18.310	17.640	17.870	17.870	926,585
2025-05-29	18.010	18.340	17.950	18.080	18.080	494,893
2025-05-28	17.380	17.990	17.380	17.970	17.970	807,569
2025-05-27	17.600	17.650	17.420	17.430	17.430	329,139
2025-05-26	17.630	17.670	17.450	17.550	17.550	195,819
2025-05-23	17.360	17.460	16.760	17.450	17.450	1,103,692
2025-05-22	17.180	17.380	16.980	17.320	17.320	493,899

← NewerPage 6 of 22 · 1,278 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.