Nordex SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	11.333	11.540	11.124	11.133	11.133	555,001
2023-06-29	11.070	11.270	10.955	11.095	11.095	254,172
2023-06-28	10.978	11.185	10.930	11.103	11.103	139,763
2023-06-27	10.933	11.430	10.830	11.030	11.030	268,582
2023-06-26	10.523	10.960	10.505	10.880	10.880	1,126,359
2023-06-23	10.650	10.980	10.345	10.548	10.548	394,250
2023-06-22	11.095	11.295	10.890	11.265	11.265	231,657
2023-06-21	10.810	10.925	10.690	10.778	10.778	548,549
2023-06-20	10.948	11.005	10.790	10.815	10.815	479,055
2023-06-19	10.988	11.130	10.973	10.973	10.973	1,756,973
2023-06-16	10.923	11.155	10.810	11.075	11.075	388,270
2023-06-15	11.005	11.060	10.695	10.830	10.830	665,310
2023-06-14	11.010	11.145	10.980	11.015	11.015	16,092,739
2023-06-13	11.255	11.300	10.900	11.090	11.090	267,892
2023-06-12	10.978	11.215	10.955	11.108	11.108	21,048
2023-06-09	11.220	11.345	10.990	11.095	11.095	96,511
2023-06-08	11.455	11.455	10.955	11.118	11.118	237,404
2023-06-07	11.713	11.713	11.405	11.430	11.430	88,458
2023-06-06	11.670	11.825	11.575	11.615	11.615	724,260
2023-06-05	11.675	11.720	11.530	11.600	11.600	107,653
2023-06-02	11.733	11.840	11.560	11.675	11.675	128,508
2023-06-01	11.313	11.650	11.290	11.588	11.588	94,592
2023-05-31	11.553	11.575	11.255	11.338	11.338	195,959
2023-05-30	11.610	11.845	11.585	11.783	11.783	2,804,721
2023-05-26	11.605	11.655	11.405	11.480	11.480	51,491
2023-05-25	11.255	11.415	11.215	11.353	11.353	214,076
2023-05-24	11.465	11.495	11.255	11.295	11.295	93,740
2023-05-23	11.538	11.680	11.480	11.680	11.680	241,465
2023-05-22	11.558	11.645	11.340	11.563	11.563	2,285,807
2023-05-19	11.723	11.755	11.640	11.650	11.650	107,952
2023-05-18	11.800	11.800	11.500	11.703	11.703	207,982
2023-05-17	11.563	11.740	11.325	11.655	11.655	5,965,133
2023-05-16	11.178	11.740	11.160	11.615	11.615	186,989
2023-05-15	11.313	11.795	11.225	11.250	11.250	349,695
2023-05-12	10.480	11.570	10.190	11.383	11.383	744,378
2023-05-11	10.913	11.080	10.615	10.713	10.713	2,794,851
2023-05-10	10.615	11.020	10.545	10.908	10.908	258,157
2023-05-09	10.708	10.815	10.620	10.708	10.708	2,302,997
2023-05-05	10.583	10.740	10.450	10.645	10.645	84,370
2023-05-04	10.343	10.440	10.225	10.318	10.318	133,214
2023-05-03	10.518	10.835	10.265	10.265	10.265	3,409,416
2023-05-02	10.840	10.975	10.395	10.578	10.578	2,708,900
2023-04-28	10.805	10.935	10.780	10.810	10.810	57,710
2023-04-27	10.573	10.765	10.420	10.645	10.645	61,504
2023-04-26	10.953	10.990	10.430	10.485	10.485	577,165
2023-04-25	11.158	11.250	10.885	11.010	11.010	110,589
2023-04-24	10.805	11.215	10.805	11.108	11.108	194,230
2023-04-21	10.738	10.900	10.720	10.733	10.733	464,725
2023-04-20	11.143	11.175	10.520	10.768	10.768	361,847
2023-04-19	11.395	11.395	10.920	11.025	11.025	593,105
2023-04-18	11.393	11.580	11.355	11.388	11.388	311,888
2023-04-17	11.475	11.695	11.340	11.358	11.358	2,017,841
2023-04-14	11.475	11.540	11.375	11.503	11.503	237,056
2023-04-13	11.845	11.860	11.160	11.460	11.460	445,520
2023-04-12	11.758	11.885	11.395	11.875	11.875	222,434
2023-04-11	11.938	12.115	11.665	11.815	11.815	318,018
2023-04-06	12.280	12.465	11.740	11.908	11.908	364,864
2023-04-05	12.610	12.635	12.100	12.383	12.383	1,168,414
2023-04-04	13.240	13.430	13.120	13.188	13.188	54,404
2023-04-03	13.400	13.770	12.920	13.085	13.085	1,678,348

← NewerPage 15 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.