Nordex SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	37.840	39.920	37.840	37.960	37.960	82,277
2026-07-28	38.070	38.320	36.580	37.140	37.140	34,183
2026-07-27	40.180	40.180	38.220	38.320	38.320	286,811
2026-07-24	40.820	40.820	39.740	39.890	39.890	20,414
2026-07-23	41.140	41.360	39.960	40.340	40.340	231,236
2026-07-22	41.460	41.460	39.700	41.140	41.140	333,812
2026-07-21	41.470	41.880	40.740	41.540	41.540	75,806
2026-07-20	40.320	42.120	39.660	41.700	41.700	146,704
2026-07-17	39.320	40.060	39.260	39.380	39.380	1,474,560
2026-07-16	39.760	40.660	39.760	40.650	40.650	149,928
2026-07-15	40.940	41.220	40.000	40.040	40.040	23,095
2026-07-14	40.340	40.980	39.940	40.700	40.700	1,566,783
2026-07-13	40.100	41.040	40.100	40.160	40.160	1,124
2026-07-10	41.840	41.840	40.440	41.040	41.040	28,001
2026-07-09	42.330	43.520	41.660	42.740	42.740	57,414
2026-07-08	40.520	42.320	40.520	41.120	41.120	360,973
2026-07-07	43.740	43.740	41.540	41.580	41.580	8,832
2026-07-06	46.240	46.240	42.560	43.600	43.600	8,856
2026-07-03	46.560	47.300	45.760	45.920	45.920	174,323
2026-07-02	46.540	47.060	45.080	46.870	46.870	46,436
2026-07-01	46.420	47.460	45.940	46.520	46.520	527,823
2026-06-30	45.040	46.540	45.040	46.340	46.340	9,550
2026-06-29	45.000	45.000	43.860	44.463	44.463	18,724
2026-06-26	44.880	44.920	42.660	44.160	44.160	4,652
2026-06-25	43.130	44.260	42.900	44.100	44.100	5,511
2026-06-24	45.530	45.800	43.160	43.670	43.670	335,854
2026-06-23	48.300	48.860	45.000	45.900	45.900	37,079
2026-06-22	48.470	49.300	48.460	48.740	48.740	30,717
2026-06-19	45.560	47.920	45.560	47.810	47.810	15,133
2026-06-18	43.200	45.320	43.000	45.290	45.290	532,275
2026-06-17	40.420	42.880	40.420	42.680	42.680	10,473
2026-06-16	40.470	41.440	40.440	40.660	40.660	42,864
2026-06-15	40.100	41.180	39.900	40.698	40.698	36,807
2026-06-12	40.260	40.360	39.000	40.260	40.260	12,710
2026-06-11	38.200	39.220	38.200	39.220	39.220	51,398
2026-06-10	39.080	39.080	37.600	38.640	38.640	72,009
2026-06-09	40.630	40.760	39.360	39.400	39.400	136,829
2026-06-08	41.900	41.900	40.360	40.640	40.640	124,386
2026-06-05	40.450	41.220	40.340	40.730	40.730	219,256
2026-06-04	41.060	41.700	40.200	40.530	40.530	13,716
2026-06-03	41.360	41.360	39.720	40.820	40.820	11,777
2026-06-02	42.850	42.920	41.000	41.000	41.000	4,824
2026-06-01	41.300	42.840	41.300	42.360	42.360	43,835
2026-05-29	41.900	42.020	41.060	41.140	41.140	1,474,797
2026-05-28	41.140	41.900	40.840	41.700	41.700	7,425
2026-05-27	41.900	42.100	40.280	41.290	41.290	56,539
2026-05-26	42.810	42.820	41.840	42.480	42.480	28,501
2026-05-22	43.750	44.080	42.240	42.810	42.810	113,906
2026-05-21	43.030	44.320	42.580	44.000	44.000	91,888
2026-05-20	44.610	44.700	42.880	43.180	43.180	181,868
2026-05-19	47.010	47.440	43.820	44.160	44.160	960,865
2026-05-18	45.270	48.060	44.880	47.320	47.320	26,504
2026-05-15	45.230	46.100	44.220	44.820	44.820	1,302,665
2026-05-14	45.980	46.240	45.570	46.030	46.030	73,094
2026-05-13	47.560	47.980	44.500	45.330	45.330	269,972
2026-05-12	46.560	47.200	45.800	45.900	45.900	13,287
2026-05-11	46.740	47.080	45.960	47.080	47.080	6,958
2026-05-08	47.850	48.040	46.540	47.150	47.150	11,077
2026-05-07	48.060	48.720	47.520	48.410	48.410	299,372
2026-05-06	49.915	49.940	46.780	47.910	47.910	252,284

← NewerPage 2 of 22 · 1,268 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.