Nordex SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	38.780	40.020	38.360	39.140	39.140	1,382,365
2026-10-15	34.320	34.860	33.240	34.860	34.860	648,268
2026-10-14	36.440	36.500	35.020	35.020	35.020	689,717
2026-10-13	36.260	37.100	36.000	36.200	36.200	517,013
2026-10-12	36.740	37.000	35.960	36.800	36.800	911,706
2026-10-09	34.420	35.480	34.300	35.420	35.420	496,245
2026-10-08	35.040	35.200	34.300	34.400	34.400	578,840
2026-10-07	36.240	36.840	35.480	35.480	35.480	569,369
2026-10-06	37.160	37.380	36.060	36.300	36.300	955,467
2026-10-05	38.400	38.400	37.160	37.160	37.160	448,717
2026-10-02	38.600	38.840	37.620	38.380	38.380	683,507
2026-10-01	39.020	39.520	38.260	38.460	38.460	453,449
2026-09-30	39.380	39.880	38.920	39.160	39.160	509,715
2026-09-29	39.300	39.320	38.120	38.580	38.580	388,132
2026-09-28	39.480	39.560	38.340	38.920	38.920	373,292
2026-09-25	38.820	40.400	38.800	39.780	39.780	441,973
2026-09-24	40.080	40.400	38.220	38.540	38.540	596,174
2026-09-23	42.000	42.100	40.600	40.720	40.720	435,527
2026-09-22	40.880	41.900	40.460	41.900	41.900	828,811
2026-09-21	39.420	40.560	39.260	40.340	40.340	389,596
2026-09-18	40.540	41.080	39.320	39.320	39.320	1,821,910
2026-09-17	39.280	40.360	38.640	40.300	40.300	483,610
2026-09-16	39.120	39.760	38.600	38.980	38.980	495,801
2026-09-15	38.620	38.780	37.160	38.720	38.720	581,369
2026-09-14	38.600	38.920	37.340	37.960	37.960	624,405
2026-09-11	39.260	40.080	39.100	39.380	39.380	278,006
2026-09-10	39.540	40.260	38.980	38.980	38.980	375,915
2026-09-09	40.260	40.920	39.540	39.540	39.540	380,859
2026-09-08	41.600	41.660	40.480	40.500	40.500	392,023
2026-09-07	38.980	41.300	38.920	40.420	40.420	1,126,372
2026-09-04	36.900	37.340	36.480	36.760	36.760	336,189
2026-09-03	36.520	37.260	36.160	36.840	36.840	439,338
2026-09-02	36.500	36.740	35.520	36.440	36.440	553,871
2026-09-01	37.160	37.740	36.500	36.840	36.840	474,611
2026-08-31	38.240	38.300	37.640	37.740	37.740	436,417
2026-08-28	39.160	39.440	38.300	38.500	38.500	299,888
2026-08-27	38.560	39.540	38.340	38.720	38.720	508,036
2026-08-26	38.220	38.720	38.180	38.400	38.400	297,924
2026-08-25	39.180	39.680	38.780	38.780	38.780	257,309
2026-08-24	38.780	39.180	38.280	38.880	38.880	284,309
2026-08-21	38.740	39.580	38.480	38.880	38.880	318,267
2026-08-20	39.560	39.680	38.120	38.500	38.500	329,229
2026-08-19	38.620	39.800	37.960	39.160	39.160	430,927
2026-08-18	39.940	40.020	39.140	39.460	39.460	414,025
2026-08-17	39.300	40.240	39.160	40.240	40.240	446,530
2026-08-14	38.900	39.660	38.300	39.200	39.200	583,807
2026-08-13	41.320	41.360	38.860	38.900	38.900	570,380
2026-08-12	40.140	41.240	40.040	40.320	40.320	735,310
2026-08-11	38.520	39.220	38.420	38.560	38.560	460,090
2026-08-10	38.960	39.840	38.300	38.520	38.520	347,655
2026-08-07	39.560	40.040	38.840	38.840	38.840	354,323
2026-08-06	38.360	40.060	38.060	39.700	39.700	528,106
2026-08-05	39.920	40.020	37.980	38.120	38.120	547,346
2026-08-04	40.860	41.300	39.540	39.540	39.540	423,176
2026-08-03	38.600	39.940	37.540	39.880	39.880	583,449
2026-07-31	40.760	40.960	38.440	38.440	38.440	612,267
2026-07-30	38.320	40.160	38.100	39.580	39.580	514,748
2026-07-29	38.460	39.900	37.000	38.280	38.280	1,018,989
2026-07-28	37.800	38.460	36.580	37.240	37.240	600,292
2026-07-27	39.880	40.060	38.220	38.560	38.560	452,971

Page 1 of 3 · 129 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.