Nordex SE O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 12.010 | 12.090 | 11.660 | 11.708 | 11.708 | 108,373 |
| 2024-03-13 | 11.890 | 12.125 | 11.740 | 12.080 | 12.080 | 64,786 |
| 2024-03-12 | 12.075 | 12.215 | 11.810 | 12.050 | 12.050 | 299,879 |
| 2024-03-11 | 12.080 | 12.245 | 11.795 | 12.025 | 12.025 | 802,605 |
| 2024-03-08 | 12.010 | 12.220 | 11.900 | 12.183 | 12.183 | 240,519 |
| 2024-03-07 | 11.978 | 12.440 | 11.820 | 11.968 | 11.968 | 353,282 |
| 2024-03-06 | 11.723 | 12.235 | 11.590 | 11.913 | 11.913 | 427,625 |
| 2024-03-05 | 11.690 | 11.835 | 11.420 | 11.703 | 11.703 | 321,935 |
| 2024-03-04 | 11.568 | 11.710 | 11.290 | 11.593 | 11.593 | 89,928 |
| 2024-03-01 | 10.593 | 11.410 | 10.575 | 11.373 | 11.373 | 227,387 |
| 2024-02-29 | 10.079 | 10.960 | 9.824 | 10.503 | 10.503 | 1,089,239 |
| 2024-02-28 | 9.712 | 9.772 | 9.448 | 9.692 | 9.692 | 897,746 |
| 2024-02-27 | 9.532 | 9.800 | 9.408 | 9.768 | 9.768 | 59,869 |
| 2024-02-26 | 9.409 | 9.564 | 9.230 | 9.550 | 9.550 | 37,942 |
| 2024-02-23 | 9.647 | 9.650 | 9.340 | 9.378 | 9.378 | 111,662 |
| 2024-02-22 | 10.031 | 10.070 | 9.601 | 9.787 | 9.787 | 105,009 |
| 2024-02-21 | 10.148 | 10.245 | 9.892 | 9.893 | 9.893 | 650,598 |
| 2024-02-20 | 10.410 | 10.470 | 10.105 | 10.255 | 10.255 | 270,986 |
| 2024-02-19 | 10.440 | 10.550 | 10.269 | 10.445 | 10.445 | 38,099 |
| 2024-02-16 | 10.738 | 10.815 | 10.300 | 10.410 | 10.410 | 146,984 |
| 2024-02-15 | 10.793 | 10.920 | 10.480 | 10.645 | 10.645 | 56,300 |
| 2024-02-14 | 10.303 | 10.703 | 10.300 | 10.645 | 10.645 | 186,272 |
| 2024-02-13 | 10.578 | 10.835 | 10.185 | 10.368 | 10.368 | 602,369 |
| 2024-02-12 | 9.869 | 10.555 | 9.446 | 10.435 | 10.435 | 827,844 |
| 2024-02-09 | 9.708 | 9.818 | 9.490 | 9.610 | 9.610 | 36,083 |
| 2024-02-08 | 9.577 | 9.830 | 9.536 | 9.763 | 9.763 | 38,641 |
| 2024-02-07 | 9.362 | 9.694 | 9.100 | 9.544 | 9.544 | 134,545 |
| 2024-02-06 | 9.206 | 9.338 | 9.148 | 9.222 | 9.222 | 64,766 |
| 2024-02-05 | 9.314 | 9.546 | 9.148 | 9.150 | 9.150 | 182,140 |
| 2024-02-02 | 9.388 | 9.542 | 9.236 | 9.310 | 9.310 | 297,135 |
| 2024-02-01 | 9.423 | 9.584 | 9.198 | 9.353 | 9.353 | 72,315 |
| 2024-01-31 | 9.401 | 9.558 | 9.174 | 9.489 | 9.489 | 23,102 |
| 2024-01-30 | 9.401 | 9.401 | 9.100 | 9.329 | 9.329 | 73,312 |
| 2024-01-29 | 9.220 | 9.410 | 9.152 | 9.390 | 9.390 | 56,997 |
| 2024-01-26 | 9.380 | 9.487 | 9.220 | 9.487 | 9.487 | 40,549 |
| 2024-01-25 | 9.501 | 9.512 | 9.286 | 9.470 | 9.470 | 58,349 |
| 2024-01-24 | 9.692 | 9.922 | 9.446 | 9.544 | 9.544 | 59,870 |
| 2024-01-23 | 9.481 | 9.720 | 9.162 | 9.552 | 9.552 | 237,066 |
| 2024-01-22 | 8.972 | 9.136 | 8.640 | 8.988 | 8.988 | 375,704 |
| 2024-01-19 | 9.376 | 9.422 | 9.016 | 9.117 | 9.117 | 884,236 |
| 2024-01-18 | 9.251 | 9.448 | 9.112 | 9.316 | 9.316 | 424,373 |
| 2024-01-17 | 9.641 | 9.822 | 8.900 | 9.241 | 9.241 | 421,055 |
| 2024-01-16 | 10.206 | 10.320 | 9.716 | 9.812 | 9.812 | 202,213 |
| 2024-01-15 | 10.192 | 10.315 | 9.988 | 10.265 | 10.265 | 69,469 |
| 2024-01-12 | 10.207 | 10.365 | 10.050 | 10.084 | 10.084 | 519,222 |
| 2024-01-11 | 10.128 | 10.465 | 9.994 | 10.251 | 10.251 | 125,367 |
| 2024-01-10 | 9.880 | 10.070 | 9.800 | 9.991 | 9.991 | 132,330 |
| 2024-01-09 | 9.929 | 9.970 | 9.758 | 9.889 | 9.889 | 418,443 |
| 2024-01-08 | 9.768 | 9.872 | 9.628 | 9.763 | 9.763 | 199,259 |
| 2024-01-05 | 9.958 | 9.986 | 9.604 | 9.807 | 9.807 | 118,418 |
| 2024-01-04 | 10.030 | 10.230 | 9.760 | 9.943 | 9.943 | 425,148 |
| 2024-01-03 | 10.588 | 10.815 | 9.820 | 9.949 | 9.949 | 916,569 |
| 2024-01-02 | 10.405 | 10.625 | 10.335 | 10.548 | 10.548 | 225,928 |
| 2023-12-29 | 10.207 | 10.475 | 10.110 | 10.373 | 10.373 | 155,536 |
| 2023-12-28 | 10.303 | 10.370 | 10.070 | 10.217 | 10.217 | 589,723 |
| 2023-12-27 | 9.840 | 10.285 | 9.750 | 10.142 | 10.142 | 595,222 |
| 2023-12-22 | 9.768 | 9.870 | 9.560 | 9.616 | 9.616 | 385,687 |
| 2023-12-21 | 9.731 | 9.870 | 9.646 | 9.731 | 9.731 | 208,165 |
| 2023-12-20 | 9.962 | 10.010 | 9.756 | 9.855 | 9.855 | 201,398 |
| 2023-12-19 | 9.884 | 9.960 | 9.784 | 9.851 | 9.851 | 608,152 |
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.