Nordex SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	8.320	8.436	8.032	8.205	8.205	183,118
2022-07-14	8.730	8.786	8.240	8.416	8.416	281,218
2022-07-13	9.158	9.228	8.646	8.765	8.765	619,890
2022-07-12	9.062	9.984	8.954	9.908	9.232	1,091,155
2022-07-11	8.291	9.622	8.266	9.204	8.577	1,270,885
2022-07-08	8.789	9.048	8.478	8.955	8.345	149,915
2022-07-07	7.965	8.626	7.741	8.553	7.970	360,664
2022-07-06	7.641	7.925	7.528	7.801	7.269	373,939
2022-07-05	8.254	8.302	7.684	7.899	7.361	166,870
2022-07-04	8.336	8.376	8.072	8.205	7.646	146,934
2022-07-01	7.938	8.478	7.938	8.332	7.764	323,742
2022-06-30	8.172	8.316	7.940	8.071	7.521	213,684
2022-06-29	9.023	9.026	8.338	8.455	7.879	231,191
2022-06-28	9.046	9.256	8.880	9.177	8.552	179,117
2022-06-27	9.181	9.728	9.122	9.165	8.540	700,849
2022-06-24	8.713	8.992	8.626	8.767	8.170	133,854
2022-06-23	9.027	9.062	8.530	8.674	8.083	403,372
2022-06-22	8.514	9.156	8.332	8.955	8.345	460,551
2022-06-21	8.873	9.248	8.158	8.781	8.183	871,346
2022-06-20	9.243	9.357	9.044	9.245	8.615	240,920
2022-06-17	9.364	9.550	9.194	9.247	8.617	172,859
2022-06-16	9.343	9.476	9.118	9.476	8.830	314,162
2022-06-15	9.175	9.403	9.126	9.273	8.641	421,604
2022-06-14	9.327	9.524	9.029	9.029	8.414	196,039
2022-06-13	9.832	9.870	9.110	9.167	8.542	605,806
2022-06-10	10.215	10.320	9.990	10.046	9.361	172,530
2022-06-09	10.870	10.955	10.300	10.358	9.652	304,936
2022-06-08	11.158	11.160	10.900	11.040	10.288	239,588
2022-06-07	10.885	11.065	10.860	11.040	10.288	253,025
2022-06-06	10.855	11.090	10.800	11.085	10.330	130,711
2022-06-01	11.025	11.115	10.760	11.015	10.264	140,674
2022-05-31	11.183	11.285	10.993	11.060	10.306	219,285
2022-05-30	10.820	11.310	10.795	11.308	10.537	369,143
2022-05-27	10.625	10.815	10.510	10.675	9.948	316,816
2022-05-26	10.138	10.740	10.125	10.640	9.915	330,956
2022-05-25	11.538	11.730	9.836	10.383	9.675	2,671,209
2022-05-24	12.065	12.690	11.955	12.495	11.643	240,239
2022-05-23	11.885	12.500	11.860	12.113	11.287	625,269
2022-05-20	12.045	12.045	11.690	11.778	10.975	292,251
2022-05-19	11.640	11.916	11.375	11.855	11.047	342,066
2022-05-18	11.815	12.316	11.615	11.825	11.019	281,715
2022-05-17	11.235	11.635	11.205	11.420	10.642	287,921
2022-05-16	11.108	11.320	10.996	11.220	10.455	283,097
2022-05-13	10.805	11.140	10.805	11.133	10.374	230,377
2022-05-12	11.323	11.340	10.575	10.865	10.125	459,108
2022-05-11	11.338	11.520	11.055	11.303	10.532	197,579
2022-05-10	11.890	11.935	11.215	11.260	10.493	469,732
2022-05-09	12.183	12.260	11.580	11.645	10.851	363,287
2022-05-06	12.788	12.865	12.120	12.348	11.506	2,222,189
2022-05-05	14.080	14.145	12.860	12.903	12.023	224,286
2022-05-04	13.963	14.060	13.635	13.713	12.778	114,472
2022-05-03	13.285	14.030	13.285	13.908	12.960	275,848
2022-04-29	13.880	14.025	13.725	14.025	13.069	126,435
2022-04-28	14.320	14.320	13.775	13.855	12.911	175,173
2022-04-27	13.978	14.375	13.825	14.178	13.211	128,995
2022-04-26	14.895	14.905	14.030	14.095	13.134	330,373
2022-04-25	14.993	15.545	14.525	14.685	13.684	287,044
2022-04-22	15.860	15.955	15.155	15.295	14.253	348,370
2022-04-21	16.650	16.810	15.950	16.133	15.033	312,491
2022-04-20	16.075	17.050	15.825	16.728	15.588	304,969

← NewerPage 19 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.