Nordex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	11.600	11.890	11.490	11.740	11.740	879,568
2025-02-20	11.540	11.890	11.460	11.520	11.520	1,100,807
2025-02-19	11.490	11.670	11.160	11.540	11.540	1,086,920
2025-02-18	11.400	11.600	11.150	11.540	11.540	841,485
2025-02-17	11.450	11.460	11.250	11.310	11.310	533,348
2025-02-14	11.480	11.630	11.410	11.430	11.430	590,864
2025-02-13	11.330	11.540	11.330	11.520	11.520	620,131
2025-02-12	11.330	11.480	11.100	11.310	11.310	589,603
2025-02-11	11.450	11.530	11.360	11.390	11.390	360,458
2025-02-10	11.600	11.670	11.360	11.490	11.490	423,336
2025-02-07	11.600	11.750	11.440	11.590	11.590	631,106
2025-02-06	11.440	11.740	11.380	11.530	11.530	1,013,897
2025-02-05	10.940	11.480	10.640	11.460	11.460	1,329,462
2025-02-04	10.910	11.030	10.770	10.930	10.930	579,216
2025-02-03	10.870	10.950	10.710	10.950	10.950	812,463
2025-01-31	11.300	11.440	10.920	11.190	11.190	915,408
2025-01-30	11.010	11.500	11.010	11.370	11.370	978,881
2025-01-29	10.980	11.240	10.800	11.000	11.000	1,141,602
2025-01-28	11.460	11.700	10.480	10.810	10.810	2,457,883
2025-01-27	11.540	11.640	11.230	11.460	11.460	929,971
2025-01-24	11.730	12.020	11.660	11.730	11.730	608,481
2025-01-23	11.500	11.810	11.480	11.660	11.660	1,001,121
2025-01-22	12.190	12.250	11.380	11.410	11.410	1,532,459
2025-01-21	12.130	12.320	11.900	12.200	12.200	725,680
2025-01-20	12.000	12.420	11.940	12.420	12.420	652,335
2025-01-17	12.210	12.400	12.010	12.130	12.130	885,366
2025-01-16	12.510	12.690	11.960	12.070	12.070	1,297,836
2025-01-15	12.350	12.480	11.990	12.480	12.480	1,530,344
2025-01-14	11.710	12.160	11.710	11.870	11.870	883,960
2025-01-13	11.310	11.720	11.250	11.610	11.610	676,023
2025-01-10	11.310	11.500	11.240	11.280	11.280	575,315
2025-01-09	11.330	11.390	11.180	11.190	11.190	462,192
2025-01-08	11.760	11.760	10.900	11.120	11.120	1,541,572
2025-01-07	11.980	12.030	11.730	11.880	11.880	558,725
2025-01-06	12.050	12.120	11.870	11.930	11.930	432,390
2025-01-03	11.810	11.970	11.660	11.900	11.900	570,046
2025-01-02	11.390	11.750	11.390	11.750	11.750	581,457
2024-12-30	11.310	11.380	11.160	11.270	11.270	492,379
2024-12-27	11.620	11.730	11.230	11.310	11.310	441,833
2024-12-23	11.470	11.700	11.390	11.700	11.700	402,282
2024-12-20	11.240	11.540	11.230	11.490	11.490	1,421,346
2024-12-19	11.190	11.410	11.060	11.380	11.380	572,002
2024-12-18	11.150	11.400	11.150	11.360	11.360	585,725
2024-12-17	11.360	11.370	11.010	11.060	11.060	824,665
2024-12-16	11.420	11.560	11.190	11.420	11.420	760,617
2024-12-13	11.480	11.990	11.480	11.520	11.520	944,477
2024-12-12	11.560	11.560	11.320	11.490	11.490	586,545
2024-12-11	11.220	11.400	10.940	11.390	11.390	961,389
2024-12-10	11.530	11.580	11.260	11.290	11.290	691,794
2024-12-09	11.500	11.750	11.480	11.710	11.710	618,218
2024-12-06	11.380	11.570	11.260	11.420	11.420	899,056
2024-12-05	11.330	11.600	11.290	11.420	11.420	696,359
2024-12-04	11.350	11.490	11.230	11.260	11.260	758,408
2024-12-03	11.800	11.840	11.270	11.410	11.410	1,180,069
2024-12-02	11.880	12.010	11.700	11.810	11.810	640,960
2024-11-29	12.010	12.130	11.880	11.950	11.950	365,602
2024-11-28	11.800	12.110	11.750	12.010	12.010	553,058
2024-11-27	11.560	11.730	11.560	11.730	11.730	340,635
2024-11-26	11.800	11.860	11.560	11.630	11.630	580,758
2024-11-25	11.440	11.890	11.380	11.890	11.890	918,369

← NewerPage 8 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.