Nordex SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	10.031	10.130	9.828	9.952	9.952	823,536
2023-12-15	10.383	10.550	10.075	10.202	10.202	86,285
2023-12-14	9.875	10.400	9.480	10.260	10.260	1,020,136
2023-12-13	9.569	9.642	9.422	9.532	9.532	138,248
2023-12-12	10.147	10.245	9.444	9.468	9.468	141,491
2023-12-11	10.007	10.180	9.854	10.055	10.055	51,377
2023-12-08	10.002	10.140	9.914	9.988	9.988	83,407
2023-12-07	10.295	10.410	9.952	9.967	9.967	177,282
2023-12-06	10.518	10.535	10.295	10.410	10.410	55,888
2023-12-05	10.353	10.535	10.245	10.308	10.308	47,435
2023-12-04	10.290	10.480	10.235	10.323	10.323	161,692
2023-12-01	10.221	10.480	10.100	10.260	10.260	116,182
2023-11-30	9.933	10.166	9.694	10.099	10.099	228,101
2023-11-29	9.812	10.135	9.812	9.982	9.982	200,571
2023-11-28	9.952	9.966	9.622	9.777	9.777	373,735
2023-11-27	9.967	10.120	9.708	10.017	10.017	81,341
2023-11-24	9.996	10.090	9.844	9.869	9.869	287,311
2023-11-23	10.088	10.235	9.862	10.036	10.036	363,240
2023-11-22	10.152	10.255	9.996	10.142	10.142	113,970
2023-11-21	10.538	10.625	10.150	10.290	10.290	238,487
2023-11-20	10.420	10.585	10.375	10.578	10.578	128,377
2023-11-17	10.583	10.665	10.340	10.465	10.465	198,261
2023-11-16	10.675	10.876	10.285	10.495	10.495	146,888
2023-11-15	10.938	11.045	10.290	10.768	10.768	480,392
2023-11-14	11.118	11.345	10.680	11.020	11.020	657,443
2023-11-13	10.825	11.067	10.685	10.983	10.983	317,209
2023-11-10	10.800	10.970	10.680	10.835	10.835	85,919
2023-11-09	10.703	10.950	10.495	10.875	10.875	128,844
2023-11-08	10.620	11.024	10.265	10.615	10.615	214,169
2023-11-07	10.533	10.560	10.080	10.295	10.295	170,700
2023-11-06	10.620	10.900	10.440	10.630	10.630	175,687
2023-11-03	10.162	10.935	10.140	10.410	10.410	1,039,434
2023-11-02	9.840	10.330	9.706	10.114	10.114	706,447
2023-11-01	9.747	10.005	9.470	9.796	9.796	273,753
2023-10-31	9.982	10.080	9.874	9.874	9.874	52,905
2023-10-30	10.123	10.220	9.788	9.914	9.914	289,120
2023-10-27	10.558	10.585	10.105	10.217	10.217	278,680
2023-10-26	9.929	10.740	9.880	10.583	10.583	529,658
2023-10-25	10.440	10.475	9.954	10.088	10.088	173,388
2023-10-24	9.902	10.640	9.902	10.485	10.485	316,386
2023-10-23	9.739	9.882	9.534	9.861	9.861	120,795
2023-10-20	9.458	9.810	9.354	9.706	9.706	1,652,870
2023-10-19	9.513	9.712	9.388	9.712	9.712	191,213
2023-10-18	9.796	10.010	9.596	9.712	9.712	400,967
2023-10-17	10.196	10.215	9.300	9.904	9.904	1,206,546
2023-10-16	10.503	10.525	9.972	10.217	10.217	193,896
2023-10-13	10.513	10.885	10.180	10.495	10.495	221,434
2023-10-12	11.040	11.120	10.525	10.640	10.640	372,706
2023-10-11	10.675	11.020	10.615	10.943	10.943	78,494
2023-10-10	10.343	10.820	10.270	10.733	10.733	121,618
2023-10-09	9.968	10.490	9.908	10.323	10.323	171,274
2023-10-06	9.973	10.180	9.842	10.065	10.065	181,157
2023-10-05	10.124	10.270	9.964	10.115	10.115	441,113
2023-10-04	10.485	10.610	9.914	10.041	10.041	882,588
2023-10-03	11.163	11.185	10.585	10.758	10.758	272,649
2023-10-02	11.680	12.015	11.278	11.405	11.405	45,663
2023-09-29	11.480	11.940	11.480	11.593	11.593	338,110
2023-09-28	11.335	11.690	11.335	11.485	11.485	102,766
2023-09-27	11.065	11.385	11.065	11.353	11.353	116,737
2023-09-26	11.548	11.635	11.088	11.205	11.205	178,839

← NewerPage 13 of 22 · 1,269 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.