Nordex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	11.500	11.680	11.210	11.320	11.320	786,259
2024-11-21	11.760	11.760	11.370	11.420	11.420	698,447
2024-11-20	11.820	11.850	11.620	11.760	11.760	409,351
2024-11-19	11.760	11.850	11.550	11.750	11.750	449,572
2024-11-18	11.770	12.000	11.530	11.760	11.760	623,171
2024-11-15	11.450	12.230	11.440	11.810	11.810	812,047
2024-11-14	11.460	11.620	11.420	11.450	11.450	760,070
2024-11-13	11.690	11.900	11.430	11.510	11.510	1,131,628
2024-11-12	12.200	12.250	11.530	11.560	11.560	1,201,805
2024-11-11	12.300	12.600	12.200	12.280	12.280	788,518
2024-11-08	12.310	12.570	12.200	12.300	12.300	1,027,487
2024-11-07	12.000	12.440	11.610	12.290	12.290	1,459,965
2024-11-06	12.490	12.700	12.020	12.120	12.120	2,077,258
2024-11-05	13.570	13.580	12.800	13.110	13.110	867,361
2024-11-04	13.290	13.730	13.260	13.660	13.660	497,223
2024-11-01	12.980	13.310	12.930	13.250	13.250	495,593
2024-10-31	13.100	13.280	12.990	13.050	13.050	399,730
2024-10-30	13.600	13.600	13.150	13.150	13.150	651,044
2024-10-29	14.080	14.200	13.520	13.560	13.560	579,255
2024-10-28	13.930	14.020	13.650	14.020	14.020	442,273
2024-10-25	13.780	14.010	13.750	13.880	13.880	711,920
2024-10-24	13.580	13.840	13.510	13.800	13.800	562,810
2024-10-23	13.580	13.820	13.450	13.540	13.540	448,183
2024-10-22	13.390	13.670	13.230	13.630	13.630	583,630
2024-10-21	13.270	13.620	13.270	13.390	13.390	698,919
2024-10-18	13.180	13.480	13.150	13.170	13.170	1,008,103
2024-10-17	12.910	13.190	12.910	13.190	13.190	552,817
2024-10-16	12.820	13.470	12.650	12.880	12.880	782,691
2024-10-15	12.940	13.000	12.690	12.940	12.940	612,836
2024-10-14	13.250	13.290	12.870	12.910	12.910	733,837
2024-10-11	13.340	13.360	12.930	13.190	13.190	466,701
2024-10-10	13.650	13.650	13.220	13.300	13.300	722,111
2024-10-09	13.160	13.760	13.160	13.760	13.760	811,748
2024-10-08	13.520	13.600	13.110	13.110	13.110	902,651
2024-10-07	13.520	13.540	13.160	13.160	13.160	579,846
2024-10-04	12.880	13.460	12.870	13.420	13.420	571,880
2024-10-03	12.960	13.060	12.780	12.930	12.930	546,751
2024-10-02	13.500	13.570	12.850	12.960	12.960	1,182,925
2024-10-01	13.800	13.990	13.500	13.500	13.500	1,283,199
2024-09-30	14.100	14.310	13.760	13.920	13.920	680,354
2024-09-27	14.000	14.220	14.000	14.130	14.130	571,454
2024-09-26	14.350	14.600	13.950	14.050	14.050	1,092,366
2024-09-25	14.760	15.070	14.040	14.180	14.180	1,575,822
2024-09-24	15.460	15.700	14.750	14.760	14.760	1,120,289
2024-09-23	15.200	15.490	14.900	15.430	15.430	482,955
2024-09-20	15.220	15.470	15.050	15.150	15.150	1,005,859
2024-09-19	15.300	15.430	15.010	15.170	15.170	716,994
2024-09-18	14.910	15.250	14.870	15.070	15.070	687,806
2024-09-17	14.610	14.950	14.570	14.890	14.890	296,747
2024-09-16	14.700	14.810	14.460	14.520	14.520	268,097
2024-09-13	14.310	14.940	14.230	14.840	14.840	704,229
2024-09-12	14.320	14.510	14.240	14.240	14.240	528,883
2024-09-11	13.930	14.480	13.880	14.100	14.100	501,897
2024-09-10	14.050	14.170	13.680	13.800	13.800	296,673
2024-09-09	14.040	14.210	14.000	14.070	14.070	391,235
2024-09-06	14.500	14.580	13.710	13.900	13.900	658,373
2024-09-05	14.470	14.760	14.330	14.590	14.590	383,885
2024-09-04	13.870	14.550	13.800	14.510	14.510	546,071
2024-09-03	14.280	14.430	13.920	14.140	14.140	371,055
2024-09-02	14.400	14.420	14.110	14.290	14.290	238,314

← NewerPage 9 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.