Nordex SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	13.055	13.470	12.840	13.275	13.275	154,730
2023-01-05	12.793	13.220	12.730	12.963	12.963	149,205
2023-01-04	12.903	13.060	12.680	12.773	12.773	80,483
2023-01-03	12.815	13.170	12.760	12.963	12.963	259,803
2022-12-30	12.825	13.300	12.805	13.225	13.225	78,733
2022-12-29	12.358	12.820	12.305	12.665	12.665	90,828
2022-12-28	12.353	12.475	12.275	12.290	12.290	71,770
2022-12-23	12.138	12.495	11.985	12.363	12.363	74,700
2022-12-22	12.158	12.290	12.130	12.235	12.235	111,402
2022-12-21	11.988	12.200	11.935	12.108	12.108	179,468
2022-12-20	12.220	12.260	11.915	12.055	12.055	224,787
2022-12-19	12.030	12.565	11.925	12.405	12.405	100,300
2022-12-16	12.373	12.405	12.015	12.035	12.035	211,986
2022-12-15	12.400	12.600	12.310	12.508	12.508	163,290
2022-12-14	12.495	12.650	12.275	12.578	12.578	75,453
2022-12-13	12.518	12.895	12.035	12.485	12.485	153,876
2022-12-12	12.543	12.605	12.165	12.523	12.523	107,079
2022-12-09	12.800	12.905	12.515	12.728	12.728	193,348
2022-12-08	12.420	12.885	12.400	12.708	12.708	86,704
2022-12-07	12.470	12.805	12.465	12.588	12.588	176,398
2022-12-06	12.420	12.685	12.368	12.420	12.420	147,279
2022-12-05	12.250	12.780	12.240	12.620	12.620	135,336
2022-12-02	12.225	12.455	12.120	12.188	12.188	83,288
2022-12-01	12.095	12.495	12.095	12.255	12.255	368,256
2022-11-30	11.715	12.095	11.715	12.040	12.040	101,102
2022-11-29	11.865	11.890	11.635	11.680	11.680	72,844
2022-11-28	11.938	12.160	11.790	12.005	12.005	102,940
2022-11-25	12.275	12.290	11.840	11.943	11.943	99,078
2022-11-24	12.160	12.520	12.160	12.338	12.338	68,756
2022-11-23	11.923	12.150	11.870	12.133	12.133	78,868
2022-11-22	11.615	11.945	11.605	11.800	11.800	75,279
2022-11-21	11.670	11.840	11.505	11.675	11.675	301,904
2022-11-18	11.620	11.730	11.365	11.600	11.600	135,603
2022-11-17	11.523	11.560	11.175	11.503	11.503	197,581
2022-11-16	11.435	11.830	11.325	11.578	11.578	537,510
2022-11-15	9.971	11.600	9.922	11.405	11.405	765,671
2022-11-14	10.738	10.790	10.300	10.405	10.405	71,054
2022-11-11	10.485	10.750	10.455	10.578	10.578	182,395
2022-11-10	9.883	10.680	9.826	10.445	10.445	207,402
2022-11-09	10.173	10.195	9.932	10.026	10.026	52,937
2022-11-08	9.825	10.245	9.796	10.216	10.216	162,370
2022-11-07	9.424	9.948	9.424	9.884	9.884	139,070
2022-11-04	9.747	9.900	9.464	9.567	9.567	348,990
2022-11-03	9.105	9.660	8.950	9.581	9.581	222,406
2022-11-02	9.117	9.582	8.872	9.255	9.255	267,789
2022-11-01	9.606	9.708	9.092	9.187	9.187	428,830
2022-10-31	9.425	9.530	9.388	9.505	9.505	148,352
2022-10-28	9.265	9.476	9.220	9.411	9.411	243,381
2022-10-27	9.146	9.440	8.992	9.392	9.392	120,670
2022-10-26	8.623	9.236	8.600	9.156	9.156	194,498
2022-10-25	8.656	8.740	8.112	8.533	8.533	175,014
2022-10-24	8.724	8.740	8.469	8.582	8.582	110,400
2022-10-21	8.332	8.722	8.294	8.586	8.586	276,516
2022-10-20	8.443	8.474	8.094	8.375	8.375	355,341
2022-10-19	8.635	8.734	8.426	8.527	8.527	99,493
2022-10-18	8.371	8.714	8.332	8.631	8.631	269,717
2022-10-17	8.071	8.288	7.932	8.244	8.244	336,639
2022-10-14	8.139	8.458	8.100	8.166	8.166	390,811
2022-10-13	7.374	7.902	7.242	7.837	7.837	403,271
2022-10-12	7.626	7.770	7.302	7.390	7.390	201,134

← NewerPage 17 of 22 · 1,262 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.