Nordex SE O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 12.960 | 13.210 | 12.800 | 13.145 | 13.145 | 13,937 |
| 2024-06-11 | 13.465 | 13.580 | 12.850 | 13.025 | 13.025 | 54,180 |
| 2024-06-10 | 13.545 | 13.890 | 13.100 | 13.405 | 13.405 | 24,482 |
| 2024-06-07 | 13.905 | 14.340 | 13.500 | 13.700 | 13.700 | 28,351 |
| 2024-06-06 | 14.410 | 14.560 | 13.810 | 14.020 | 14.020 | 377,708 |
| 2024-06-05 | 14.460 | 14.530 | 14.210 | 14.325 | 14.325 | 17,577 |
| 2024-06-04 | 14.570 | 14.590 | 14.260 | 14.325 | 14.325 | 14,333 |
| 2024-06-03 | 14.560 | 14.710 | 14.380 | 14.590 | 14.590 | 37,601 |
| 2024-05-31 | 14.605 | 14.720 | 14.400 | 14.550 | 14.550 | 6,437 |
| 2024-05-30 | 14.205 | 14.620 | 13.900 | 14.480 | 14.480 | 19,814 |
| 2024-05-29 | 14.385 | 14.670 | 14.210 | 14.410 | 14.410 | 38,178 |
| 2024-05-28 | 14.635 | 14.870 | 14.540 | 14.570 | 14.570 | 19,092 |
| 2024-05-24 | 13.925 | 14.420 | 13.620 | 14.265 | 14.265 | 41,980 |
| 2024-05-23 | 14.345 | 14.590 | 14.100 | 14.180 | 14.180 | 19,717 |
| 2024-05-22 | 14.170 | 14.400 | 14.100 | 14.215 | 14.215 | 21,446 |
| 2024-05-21 | 14.235 | 14.330 | 14.020 | 14.180 | 14.180 | 20,962 |
| 2024-05-20 | 14.400 | 14.520 | 14.180 | 14.295 | 14.295 | 11,971 |
| 2024-05-17 | 14.570 | 14.690 | 14.220 | 14.420 | 14.420 | 46,776 |
| 2024-05-16 | 15.095 | 15.350 | 14.560 | 14.755 | 14.755 | 355,837 |
| 2024-05-15 | 14.930 | 15.230 | 14.380 | 15.005 | 15.005 | 65,302 |
| 2024-05-14 | 15.270 | 15.750 | 14.800 | 15.175 | 15.175 | 44,269 |
| 2024-05-13 | 14.460 | 14.518 | 14.000 | 14.325 | 14.325 | 509,937 |
| 2024-05-10 | 14.245 | 14.470 | 14.150 | 14.450 | 14.450 | 75,912 |
| 2024-05-09 | 13.965 | 14.230 | 13.840 | 14.060 | 14.060 | 256,510 |
| 2024-05-08 | 13.805 | 14.060 | 13.690 | 13.985 | 13.985 | 158,503 |
| 2024-05-07 | 13.585 | 13.830 | 13.400 | 13.750 | 13.750 | 31,407 |
| 2024-05-03 | 13.660 | 13.960 | 13.370 | 13.805 | 13.805 | 25,521 |
| 2024-05-02 | 13.250 | 13.610 | 13.100 | 13.505 | 13.505 | 31,844 |
| 2024-05-01 | 13.230 | 13.230 | 13.230 | 13.230 | 13.230 | 0 |
| 2024-04-30 | 13.220 | 13.310 | 13.150 | 13.230 | 13.230 | 13,522 |
| 2024-04-29 | 12.785 | 13.310 | 12.720 | 13.220 | 13.220 | 13,787 |
| 2024-04-26 | 12.450 | 12.855 | 12.290 | 12.725 | 12.725 | 67,161 |
| 2024-04-25 | 12.675 | 12.920 | 12.370 | 12.510 | 12.510 | 175,647 |
| 2024-04-24 | 12.860 | 12.940 | 12.670 | 12.745 | 12.745 | 147,371 |
| 2024-04-23 | 12.645 | 12.860 | 12.500 | 12.850 | 12.850 | 94,630 |
| 2024-04-22 | 12.245 | 12.650 | 12.160 | 12.550 | 12.550 | 122,671 |
| 2024-04-19 | 12.130 | 12.380 | 12.020 | 12.205 | 12.205 | 1,104,114 |
| 2024-04-18 | 12.490 | 12.540 | 12.210 | 12.315 | 12.315 | 94,954 |
| 2024-04-17 | 12.365 | 12.590 | 12.290 | 12.480 | 12.480 | 107,103 |
| 2024-04-16 | 12.170 | 12.610 | 12.100 | 12.345 | 12.345 | 332,590 |
| 2024-04-15 | 12.705 | 12.880 | 12.378 | 12.400 | 12.400 | 149,128 |
| 2024-04-12 | 13.280 | 13.370 | 12.600 | 12.775 | 12.775 | 113,684 |
| 2024-04-11 | 13.125 | 13.390 | 12.830 | 13.025 | 13.025 | 235,610 |
| 2024-04-10 | 12.695 | 13.120 | 12.500 | 12.715 | 12.715 | 186,707 |
| 2024-04-09 | 12.385 | 13.080 | 12.210 | 12.665 | 12.665 | 407,682 |
| 2024-04-08 | 11.985 | 12.370 | 11.790 | 12.335 | 12.335 | 122,490 |
| 2024-04-05 | 11.935 | 12.150 | 11.800 | 11.935 | 11.935 | 87,472 |
| 2024-04-04 | 11.965 | 12.071 | 11.830 | 12.000 | 12.000 | 50,628 |
| 2024-04-03 | 12.000 | 12.020 | 11.690 | 11.955 | 11.955 | 325,882 |
| 2024-04-02 | 12.080 | 12.140 | 11.880 | 11.905 | 11.905 | 123,289 |
| 2024-03-28 | 12.163 | 12.225 | 11.880 | 12.178 | 12.178 | 587,182 |
| 2024-03-27 | 12.250 | 12.350 | 11.765 | 12.200 | 12.200 | 396,206 |
| 2024-03-26 | 12.188 | 12.340 | 11.910 | 12.210 | 12.210 | 1,771,282 |
| 2024-03-25 | 12.235 | 12.350 | 11.990 | 12.113 | 12.113 | 55,597 |
| 2024-03-22 | 12.010 | 12.385 | 11.980 | 12.313 | 12.313 | 220,304 |
| 2024-03-21 | 11.625 | 12.170 | 11.535 | 12.020 | 12.020 | 720,895 |
| 2024-03-20 | 11.480 | 11.550 | 11.350 | 11.503 | 11.503 | 35,031 |
| 2024-03-19 | 11.690 | 12.015 | 11.470 | 11.470 | 11.470 | 202,887 |
| 2024-03-18 | 11.415 | 11.685 | 11.330 | 11.615 | 11.615 | 43,527 |
| 2024-03-15 | 11.778 | 11.880 | 11.295 | 11.440 | 11.440 | 235,699 |
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.