Nordex SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	12.870	13.885	12.630	13.400	13.400	473,745
2023-03-30	13.140	13.645	13.140	13.630	13.630	142,788
2023-03-29	12.660	12.870	12.655	12.810	12.810	46,498
2023-03-28	12.733	12.786	12.525	12.610	12.610	249,674
2023-03-27	12.820	12.915	12.640	12.783	12.783	59,554
2023-03-24	13.090	13.095	12.465	12.635	12.635	251,950
2023-03-23	13.155	13.355	13.155	13.318	13.318	61,999
2023-03-22	13.290	13.310	13.055	13.128	13.128	173,378
2023-03-21	13.405	13.655	13.345	13.435	13.435	274,630
2023-03-20	12.865	13.410	12.450	13.313	13.313	109,132
2023-03-17	13.558	13.700	12.880	12.988	12.988	1,424,467
2023-03-16	13.578	13.750	13.290	13.430	13.430	263,244
2023-03-15	14.768	14.820	13.080	14.465	14.465	770,788
2023-03-14	14.420	15.100	14.335	14.768	14.768	162,786
2023-03-13	14.948	14.970	13.900	14.615	14.615	338,267
2023-03-10	14.948	15.365	14.645	15.010	15.010	226,555
2023-03-09	14.363	15.585	14.270	15.270	15.270	475,034
2023-03-08	14.343	14.545	14.200	14.470	14.470	148,539
2023-03-07	14.390	14.755	14.390	14.625	14.625	81,094
2023-03-06	14.528	14.630	14.340	14.343	14.343	96,194
2023-03-03	14.383	14.525	14.265	14.425	14.425	232,443
2023-03-02	14.553	14.670	14.360	14.495	14.495	416,352
2023-03-01	14.345	14.730	14.345	14.600	14.600	129,316
2023-02-28	14.168	14.305	14.055	14.085	14.085	76,404
2023-02-27	14.010	14.224	13.950	14.123	14.123	136,351
2023-02-24	14.265	14.410	13.860	14.103	14.103	1,680,179
2023-02-23	14.183	14.500	14.075	14.240	14.240	57,496
2023-02-22	14.225	14.225	13.785	14.113	14.113	179,887
2023-02-21	14.343	14.605	14.260	14.265	14.265	220,659
2023-02-20	14.708	14.722	14.370	14.425	14.425	215,724
2023-02-17	14.295	14.715	14.210	14.518	14.518	172,475
2023-02-16	14.313	14.655	14.190	14.400	14.400	340,759
2023-02-15	14.080	14.390	14.050	14.373	14.373	489,193
2023-02-14	14.230	14.295	13.965	14.188	14.188	84,711
2023-02-13	14.050	14.390	14.050	14.230	14.230	119,088
2023-02-10	14.188	14.270	13.780	14.035	14.035	123,422
2023-02-09	14.103	14.400	14.055	14.343	14.343	1,183,016
2023-02-08	13.650	14.235	13.600	14.168	14.168	879,699
2023-02-07	13.880	13.880	13.475	13.680	13.680	519,365
2023-02-06	14.045	14.090	13.780	13.875	13.875	90,662
2023-02-03	14.075	14.125	13.595	13.865	13.865	239,722
2023-02-02	14.085	14.465	14.060	14.275	14.275	166,645
2023-02-01	14.015	14.225	13.928	13.928	13.928	248,360
2023-01-31	13.723	13.965	13.530	13.865	13.865	212,912
2023-01-30	13.675	13.765	13.300	13.573	13.573	234,187
2023-01-27	13.895	14.255	13.640	13.640	13.640	177,622
2023-01-26	14.430	14.590	14.060	14.070	14.070	176,018
2023-01-25	14.625	14.680	14.170	14.173	14.173	153,750
2023-01-24	14.615	14.940	14.455	14.620	14.620	150,187
2023-01-23	14.713	14.855	14.365	14.528	14.528	106,161
2023-01-20	13.918	14.600	13.770	14.568	14.568	386,653
2023-01-19	14.620	14.620	13.960	14.040	14.040	169,840
2023-01-18	14.773	15.130	14.670	14.763	14.763	144,866
2023-01-17	14.588	14.780	14.190	14.630	14.630	349,042
2023-01-16	14.738	14.800	14.420	14.763	14.763	70,455
2023-01-13	14.840	14.885	14.640	14.800	14.800	100,087
2023-01-12	14.860	14.990	14.495	14.820	14.820	212,509
2023-01-11	14.310	14.855	14.310	14.743	14.743	201,697
2023-01-10	14.153	14.215	14.030	14.085	14.085	119,201
2023-01-09	13.400	14.140	13.340	14.005	14.005	357,286

← NewerPage 16 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.