Nordex SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 17.780 | 17.810 | 17.380 | 17.560 | 17.560 | 537,278 |
| 2025-05-20 | 17.510 | 17.950 | 17.440 | 17.900 | 17.900 | 882,372 |
| 2025-05-19 | 17.470 | 17.600 | 17.120 | 17.380 | 17.380 | 411,496 |
| 2025-05-16 | 17.610 | 17.750 | 17.480 | 17.560 | 17.560 | 435,893 |
| 2025-05-15 | 17.490 | 17.790 | 17.110 | 17.430 | 17.430 | 451,343 |
| 2025-05-14 | 18.210 | 18.280 | 17.440 | 17.580 | 17.580 | 616,478 |
| 2025-05-13 | 17.590 | 18.340 | 17.590 | 18.150 | 18.150 | 1,299,673 |
| 2025-05-12 | 17.400 | 17.620 | 17.180 | 17.420 | 17.420 | 703,058 |
| 2025-05-09 | 17.250 | 17.550 | 17.180 | 17.290 | 17.290 | 829,403 |
| 2025-05-08 | 16.740 | 17.240 | 16.710 | 17.070 | 17.070 | 729,011 |
| 2025-05-07 | 16.670 | 16.920 | 16.350 | 16.610 | 16.610 | 609,545 |
| 2025-05-06 | 16.800 | 17.090 | 16.130 | 16.550 | 16.550 | 927,652 |
| 2025-05-05 | 16.450 | 16.690 | 16.310 | 16.650 | 16.650 | 619,994 |
| 2025-05-02 | 16.890 | 17.160 | 16.290 | 16.440 | 16.440 | 1,011,549 |
| 2025-04-30 | 16.770 | 16.890 | 16.170 | 16.490 | 16.490 | 861,675 |
| 2025-04-29 | 16.570 | 16.870 | 16.370 | 16.660 | 16.660 | 717,971 |
| 2025-04-28 | 16.060 | 16.560 | 15.670 | 16.460 | 16.460 | 751,828 |
| 2025-04-25 | 15.960 | 16.360 | 15.410 | 15.900 | 15.900 | 1,347,258 |
| 2025-04-24 | 15.800 | 16.010 | 15.590 | 15.760 | 15.760 | 953,925 |
| 2025-04-23 | 16.020 | 16.160 | 15.700 | 15.980 | 15.980 | 864,064 |
| 2025-04-22 | 16.000 | 16.000 | 15.430 | 15.890 | 15.890 | 607,629 |
| 2025-04-17 | 15.460 | 16.010 | 15.410 | 15.980 | 15.980 | 877,696 |
| 2025-04-16 | 15.440 | 15.600 | 15.270 | 15.480 | 15.480 | 533,542 |
| 2025-04-15 | 15.430 | 15.520 | 15.260 | 15.470 | 15.470 | 393,842 |
| 2025-04-14 | 15.500 | 15.500 | 15.140 | 15.360 | 15.360 | 633,047 |
| 2025-04-11 | 15.630 | 15.660 | 14.900 | 15.040 | 15.040 | 720,705 |
| 2025-04-10 | 16.000 | 16.130 | 15.040 | 15.280 | 15.280 | 1,072,520 |
| 2025-04-09 | 14.430 | 14.660 | 13.990 | 14.520 | 14.520 | 686,571 |
| 2025-04-08 | 14.750 | 15.020 | 14.480 | 14.850 | 14.850 | 912,041 |
| 2025-04-07 | 13.100 | 14.780 | 12.730 | 14.270 | 14.270 | 1,375,903 |
| 2025-04-04 | 15.410 | 15.410 | 14.220 | 14.630 | 14.630 | 1,162,279 |
| 2025-04-03 | 14.480 | 15.410 | 14.430 | 15.330 | 15.330 | 1,082,141 |
| 2025-04-02 | 14.700 | 15.040 | 14.530 | 14.910 | 14.910 | 896,354 |
| 2025-04-01 | 14.550 | 14.690 | 14.280 | 14.430 | 14.430 | 867,990 |
| 2025-03-31 | 14.760 | 14.810 | 14.120 | 14.230 | 14.230 | 1,472,801 |
| 2025-03-28 | 15.390 | 15.480 | 14.750 | 14.760 | 14.760 | 988,700 |
| 2025-03-27 | 15.350 | 15.600 | 15.290 | 15.490 | 15.490 | 483,178 |
| 2025-03-26 | 15.500 | 15.690 | 15.270 | 15.580 | 15.580 | 773,023 |
| 2025-03-25 | 15.430 | 15.500 | 15.200 | 15.270 | 15.270 | 1,371,499 |
| 2025-03-24 | 16.070 | 16.170 | 15.390 | 15.480 | 15.480 | 919,650 |
| 2025-03-21 | 16.150 | 16.460 | 15.840 | 15.900 | 15.900 | 2,107,603 |
| 2025-03-20 | 16.960 | 17.120 | 16.290 | 16.290 | 16.290 | 1,082,614 |
| 2025-03-19 | 17.100 | 17.200 | 16.600 | 17.060 | 17.060 | 1,122,484 |
| 2025-03-18 | 17.120 | 17.630 | 16.940 | 17.140 | 17.140 | 1,263,560 |
| 2025-03-17 | 16.680 | 17.140 | 16.470 | 16.940 | 16.940 | 1,870,067 |
| 2025-03-14 | 15.530 | 17.210 | 15.270 | 16.240 | 16.240 | 2,579,577 |
| 2025-03-13 | 15.190 | 15.820 | 15.030 | 15.640 | 15.640 | 868,271 |
| 2025-03-12 | 15.850 | 15.890 | 15.260 | 15.370 | 15.370 | 1,093,419 |
| 2025-03-11 | 15.130 | 15.940 | 15.130 | 15.650 | 15.650 | 1,388,586 |
| 2025-03-10 | 15.950 | 16.240 | 15.220 | 15.220 | 15.220 | 1,756,764 |
| 2025-03-07 | 16.070 | 16.310 | 15.750 | 15.960 | 15.960 | 1,652,201 |
| 2025-03-06 | 15.000 | 16.280 | 14.900 | 16.160 | 16.160 | 3,227,834 |
| 2025-03-05 | 13.980 | 15.340 | 13.980 | 15.100 | 15.100 | 3,543,400 |
| 2025-03-04 | 12.900 | 13.790 | 12.800 | 13.600 | 13.600 | 2,461,850 |
| 2025-03-03 | 13.110 | 13.200 | 12.750 | 13.060 | 13.060 | 1,288,105 |
| 2025-02-28 | 12.860 | 13.250 | 12.860 | 13.050 | 13.050 | 1,121,655 |
| 2025-02-27 | 13.250 | 13.250 | 12.400 | 12.830 | 12.830 | 1,797,135 |
| 2025-02-26 | 12.380 | 12.970 | 12.290 | 12.690 | 12.690 | 1,206,142 |
| 2025-02-25 | 11.920 | 12.680 | 11.860 | 12.380 | 12.380 | 1,636,770 |
| 2025-02-24 | 11.830 | 12.200 | 11.610 | 12.000 | 12.000 | 1,498,527 |
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.