Nordex SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	7.721	7.910	7.542	7.622	7.622	181,546
2022-10-10	8.034	8.070	7.777	7.887	7.887	138,371
2022-10-07	8.233	8.338	8.092	8.291	8.291	253,461
2022-10-06	8.662	8.662	8.403	8.467	8.467	99,452
2022-10-05	9.111	9.126	8.468	8.525	8.525	145,224
2022-10-04	8.510	8.958	8.498	8.910	8.910	127,105
2022-10-03	8.145	8.404	7.884	8.354	8.354	179,847
2022-09-30	8.077	8.236	7.960	8.192	8.192	119,509
2022-09-29	8.557	8.596	8.043	8.055	8.055	108,272
2022-09-28	8.631	8.698	8.062	8.592	8.592	307,677
2022-09-27	8.635	8.960	8.606	8.888	8.888	795,790
2022-09-26	8.629	8.836	8.608	8.652	8.652	193,094
2022-09-23	8.970	9.018	8.670	8.808	8.808	114,611
2022-09-22	9.204	9.204	8.890	8.935	8.935	95,637
2022-09-21	9.280	9.367	9.094	9.280	9.280	92,715
2022-09-20	9.331	9.366	8.956	9.171	9.171	161,008
2022-09-16	9.132	9.430	9.068	9.253	9.253	283,722
2022-09-15	9.433	9.530	9.226	9.241	9.241	310,648
2022-09-14	9.604	9.668	9.270	9.341	9.341	563,833
2022-09-13	10.120	10.120	9.526	9.534	9.534	93,423
2022-09-12	10.225	10.305	10.015	10.183	10.183	115,428
2022-09-09	10.021	10.235	9.886	10.221	10.221	106,625
2022-09-08	10.055	10.110	9.792	10.000	10.000	253,512
2022-09-07	9.696	9.889	9.594	9.889	9.889	111,933
2022-09-06	9.885	10.310	9.794	9.908	9.908	200,321
2022-09-05	9.403	9.900	9.402	9.890	9.890	145,604
2022-09-02	9.626	9.842	9.314	9.831	9.831	310,547
2022-09-01	9.390	9.667	9.050	9.183	9.183	144,694
2022-08-31	9.840	9.840	9.606	9.710	9.710	67,357
2022-08-30	9.777	9.926	9.688	9.762	9.762	204,535
2022-08-26	10.191	10.325	9.978	9.978	9.978	87,244
2022-08-25	10.046	10.275	9.920	10.181	10.181	47,743
2022-08-24	9.725	9.998	9.438	9.865	9.865	266,708
2022-08-23	9.903	10.040	9.694	9.737	9.737	313,951
2022-08-22	9.928	10.080	9.820	9.919	9.919	221,485
2022-08-19	10.348	10.455	10.139	10.235	10.235	43,962
2022-08-18	10.793	10.810	10.340	10.475	10.475	158,077
2022-08-17	10.820	11.075	10.745	10.773	10.773	247,862
2022-08-16	10.600	10.800	10.550	10.690	10.690	95,426
2022-08-15	10.445	10.645	10.050	10.528	10.528	417,115
2022-08-12	10.748	10.770	10.375	10.445	10.445	184,803
2022-08-11	10.625	10.865	10.350	10.728	10.728	161,289
2022-08-10	9.924	10.680	9.908	10.568	10.568	494,111
2022-08-09	10.002	10.035	9.732	9.973	9.973	346,835
2022-08-08	10.563	10.580	9.962	10.134	10.134	386,188
2022-08-05	10.099	10.435	10.020	10.328	10.328	598,524
2022-08-04	9.587	9.936	9.540	9.908	9.908	154,672
2022-08-03	9.758	9.836	9.498	9.589	9.589	460,567
2022-08-02	9.136	9.782	9.080	9.729	9.729	297,025
2022-08-01	9.425	9.480	9.150	9.401	9.401	294,467
2022-07-29	9.763	9.830	9.432	9.530	9.530	404,806
2022-07-28	8.640	9.854	8.640	9.718	9.718	599,132
2022-07-27	8.071	8.518	8.046	8.518	8.518	241,991
2022-07-26	8.410	8.484	7.820	8.018	8.018	365,419
2022-07-25	8.578	8.614	8.264	8.406	8.406	249,193
2022-07-22	8.219	8.760	8.166	8.685	8.685	422,997
2022-07-21	8.615	8.632	7.950	8.203	8.203	939,659
2022-07-20	8.235	8.774	8.182	8.658	8.658	485,929
2022-07-19	8.340	8.351	8.106	8.219	8.219	700,169
2022-07-18	8.258	8.426	8.174	8.281	8.281	298,973

← NewerPage 18 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.