Nordex SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	11.695	11.695	11.480	11.600	11.600	280,647
2023-09-22	11.450	11.800	11.450	11.695	11.695	43,651
2023-09-21	11.768	11.970	11.415	11.528	11.528	270,778
2023-09-20	11.958	12.108	11.825	12.108	12.108	236,503
2023-09-19	11.523	11.990	11.517	11.870	11.870	121,898
2023-09-18	11.855	12.075	11.540	11.670	11.670	207,842
2023-09-15	12.103	12.375	11.770	11.845	11.845	254,402
2023-09-14	11.525	12.045	11.525	11.958	11.958	509,295
2023-09-13	10.768	11.435	10.710	11.410	11.410	415,943
2023-09-12	10.723	10.850	10.675	10.675	10.675	138,734
2023-09-11	10.470	10.753	10.450	10.753	10.753	83,257
2023-09-08	10.353	10.590	10.320	10.485	10.485	275,039
2023-09-07	10.685	10.685	10.045	10.290	10.290	186,956
2023-09-06	10.793	10.830	10.650	10.758	10.758	93,121
2023-09-05	10.875	10.965	10.875	10.875	10.875	151,461
2023-09-04	10.988	11.070	10.885	10.890	10.890	53,613
2023-09-01	11.055	11.130	10.930	11.010	11.010	176,804
2023-08-31	11.270	11.370	10.970	11.108	11.108	735,684
2023-08-30	11.490	11.520	11.240	11.363	11.363	744,504
2023-08-29	11.328	11.627	11.295	11.485	11.485	229,067
2023-08-25	11.173	11.350	11.050	11.260	11.260	114,373
2023-08-24	11.393	11.465	11.230	11.270	11.270	460,148
2023-08-23	11.405	11.670	11.230	11.318	11.318	401,690
2023-08-22	10.920	11.375	10.920	11.313	11.313	427,711
2023-08-21	10.670	10.855	10.620	10.763	10.763	134,058
2023-08-18	10.815	10.910	10.625	10.778	10.778	462,882
2023-08-17	11.200	11.290	10.910	10.978	10.978	238,832
2023-08-16	11.148	11.390	11.110	11.333	11.333	656,680
2023-08-15	11.465	11.530	11.140	11.173	11.173	371,486
2023-08-14	11.810	11.835	11.370	11.533	11.533	162,648
2023-08-11	12.205	12.213	11.830	11.870	11.870	107,557
2023-08-10	12.323	12.350	12.000	12.318	12.318	731,997
2023-08-09	12.265	12.430	12.195	12.210	12.210	63,142
2023-08-08	12.075	12.170	11.915	12.010	12.010	133,278
2023-08-07	12.383	12.475	12.010	12.193	12.193	223,654
2023-08-04	12.285	12.500	12.275	12.400	12.400	34,380
2023-08-03	12.103	12.335	12.025	12.178	12.178	41,374
2023-08-02	12.318	12.475	12.070	12.090	12.090	148,339
2023-08-01	12.845	12.915	12.410	12.495	12.495	119,840
2023-07-31	12.690	12.958	12.660	12.903	12.903	136,782
2023-07-28	13.123	13.325	12.600	12.763	12.763	210,584
2023-07-27	13.123	13.620	12.455	13.000	13.000	199,259
2023-07-26	12.890	12.982	12.660	12.885	12.885	163,145
2023-07-25	12.800	12.960	12.640	12.885	12.885	134,639
2023-07-24	12.615	12.835	12.565	12.788	12.788	22,721
2023-07-21	12.578	12.705	12.480	12.548	12.548	104,299
2023-07-20	12.743	12.905	12.630	12.748	12.748	107,586
2023-07-19	12.948	13.010	12.480	12.708	12.708	399,070
2023-07-18	12.393	12.550	12.325	12.480	12.480	98,225
2023-07-17	12.103	12.335	12.020	12.220	12.220	96,463
2023-07-14	12.245	12.295	12.055	12.168	12.168	143,158
2023-07-13	12.163	12.515	12.045	12.420	12.420	173,297
2023-07-12	11.825	12.135	11.720	12.065	12.065	213,855
2023-07-11	11.840	12.055	11.485	11.703	11.703	1,268,248
2023-07-10	11.200	11.510	11.150	11.445	11.445	129,466
2023-07-07	11.320	11.320	10.950	11.240	11.240	399,392
2023-07-06	11.220	11.515	11.220	11.358	11.358	368,416
2023-07-05	11.183	11.250	11.035	11.133	11.133	217,477
2023-07-04	11.113	11.305	11.070	11.270	11.270	63,673
2023-07-03	11.173	11.420	11.080	11.153	11.153	255,875

← NewerPage 14 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.