Nordex SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	14.480	14.750	14.290	14.695	14.695	12,840
2024-09-04	13.885	14.520	13.780	14.450	14.450	23,877
2024-09-03	14.285	14.580	13.930	14.060	14.060	17,522
2024-09-02	14.400	14.450	14.070	14.345	14.345	12,153
2024-08-30	14.375	14.520	14.080	14.410	14.410	12,700
2024-08-29	14.080	14.440	13.910	14.420	14.420	50,033
2024-08-28	14.020	14.110	13.980	14.080	14.080	14,908
2024-08-27	13.660	13.950	13.650	13.925	13.925	604,752
2024-08-23	13.620	13.930	13.620	13.855	13.855	6,487
2024-08-22	13.680	13.920	13.630	13.845	13.845	22,684
2024-08-21	13.620	13.910	13.520	13.610	13.610	60,402
2024-08-20	14.030	14.130	13.650	13.710	13.710	21,171
2024-08-19	13.835	13.950	13.800	13.885	13.885	3,779
2024-08-16	13.780	13.890	13.680	13.815	13.815	4,770
2024-08-15	13.835	13.860	13.460	13.690	13.690	26,283
2024-08-14	13.710	13.950	13.620	13.710	13.710	13,057
2024-08-13	13.150	13.710	13.150	13.525	13.525	55,257
2024-08-12	13.600	13.680	13.070	13.135	13.135	23,161
2024-08-09	13.330	13.680	13.230	13.405	13.405	13,778
2024-08-08	13.505	13.550	13.310	13.445	13.445	431,750
2024-08-07	13.700	13.890	13.520	13.600	13.600	516,236
2024-08-06	12.715	13.210	12.490	13.200	13.200	2,414,529
2024-08-05	12.010	12.540	11.950	12.540	12.540	125,167
2024-08-02	13.075	13.190	12.710	12.860	12.860	35,704
2024-08-01	14.020	14.210	13.430	13.505	13.505	68,943
2024-07-31	14.070	14.220	13.970	14.130	14.130	30,144
2024-07-30	13.965	14.250	13.960	14.110	14.110	18,690
2024-07-29	14.205	14.280	13.880	14.070	14.070	23,800
2024-07-26	13.720	14.250	13.700	14.060	14.060	55,050
2024-07-25	13.890	13.890	13.440	13.575	13.575	460,805
2024-07-24	13.420	13.730	13.420	13.575	13.575	23,904
2024-07-23	13.650	13.670	13.230	13.475	13.475	6,782
2024-07-22	13.445	13.730	13.360	13.485	13.485	43,081
2024-07-19	12.980	13.430	12.660	13.340	13.340	55,177
2024-07-18	12.820	12.950	12.790	12.830	12.830	18,637
2024-07-17	13.035	13.190	12.710	12.850	12.850	14,086
2024-07-16	12.910	13.280	12.820	13.210	13.210	17,112
2024-07-15	12.890	13.320	12.700	12.910	12.910	17,863
2024-07-12	13.435	13.600	13.250	13.425	13.425	10,268
2024-07-11	13.105	13.480	12.940	13.455	13.455	19,536
2024-07-10	12.785	13.020	11.510	12.860	12.860	25,076
2024-07-09	13.005	13.100	12.630	12.705	12.705	58,525
2024-07-08	12.970	13.230	12.470	13.035	13.035	39,111
2024-07-05	12.685	13.100	12.470	12.990	12.990	182,603
2024-07-04	12.020	12.690	12.020	12.580	12.580	101,588
2024-07-03	11.680	11.980	11.440	11.935	11.935	107,951
2024-07-02	11.505	11.620	11.410	11.515	11.515	173,825
2024-07-01	11.600	11.710	11.320	11.575	11.575	54,183
2024-06-28	12.020	12.110	11.390	11.435	11.435	29,479
2024-06-27	11.895	12.090	11.820	11.905	11.905	20,865
2024-06-26	12.345	12.450	12.010	12.140	12.140	31,685
2024-06-25	12.470	12.500	12.140	12.245	12.245	13,977
2024-06-24	12.295	12.510	12.160	12.400	12.400	17,918
2024-06-21	12.520	12.620	12.190	12.190	12.190	46,333
2024-06-20	12.355	12.570	12.170	12.520	12.520	45,834
2024-06-19	12.335	12.450	12.250	12.345	12.345	9,496
2024-06-18	12.635	12.670	12.300	12.490	12.490	54,416
2024-06-17	12.325	12.570	12.310	12.375	12.375	36,316
2024-06-14	12.460	12.470	12.120	12.255	12.255	73,243
2024-06-13	13.000	13.000	12.410	12.560	12.560	63,933

← NewerPage 10 of 22 · 1,262 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.