Nordex SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	15.783	16.625	15.595	16.543	15.415	143,648
2022-04-14	16.285	16.305	15.890	15.948	14.861	114,215
2022-04-13	16.430	16.500	16.080	16.163	15.061	176,132
2022-04-12	16.903	17.100	16.400	16.465	15.343	196,637
2022-04-11	16.825	17.140	16.585	17.065	15.902	148,640
2022-04-08	16.918	16.965	16.135	16.768	15.625	201,683
2022-04-07	17.045	17.530	16.465	16.625	15.492	490,041
2022-04-06	17.133	17.175	16.505	16.810	15.664	254,619
2022-04-05	15.973	17.265	15.910	16.820	15.674	403,455
2022-04-04	16.680	16.715	15.630	15.675	14.607	406,554
2022-04-01	15.960	16.810	15.960	16.723	15.583	223,277
2022-03-31	15.935	16.160	15.160	15.895	14.812	222,681
2022-03-30	14.705	16.000	14.430	15.610	14.546	577,392
2022-03-29	14.820	15.150	14.240	14.430	13.447	551,013
2022-03-28	14.690	14.690	13.950	14.060	13.102	289,547
2022-03-25	15.025	15.200	14.560	14.605	13.610	260,314
2022-03-24	15.480	15.480	15.160	15.240	14.201	131,633
2022-03-23	16.060	16.200	15.340	15.545	14.486	313,187
2022-03-22	15.955	16.060	15.610	15.815	14.737	174,439
2022-03-21	16.340	16.340	15.830	15.885	14.802	180,649
2022-03-18	16.840	16.840	16.150	16.225	15.119	149,106
2022-03-17	16.755	17.400	16.625	16.625	15.492	176,884
2022-03-16	16.800	16.990	16.410	16.645	15.511	179,090
2022-03-15	16.560	16.899	16.190	16.450	15.329	163,415
2022-03-14	17.760	17.830	16.649	16.715	15.576	162,244
2022-03-11	17.750	17.960	16.850	17.415	16.228	287,302
2022-03-10	16.830	18.000	16.550	17.105	15.939	372,828
2022-03-09	18.625	18.700	16.570	16.850	15.702	676,394
2022-03-08	16.635	18.010	16.560	17.985	16.759	1,137,782
2022-03-07	14.990	16.560	14.990	16.470	15.348	463,323
2022-03-04	14.540	15.410	14.420	15.250	14.211	1,388,461
2022-03-03	16.040	16.220	15.060	15.145	14.113	944,797
2022-03-02	16.030	16.520	15.563	15.875	14.793	599,783
2022-03-01	16.120	16.410	15.060	16.110	15.012	456,793
2022-02-28	13.840	16.740	13.840	15.680	14.611	1,135,304
2022-02-25	13.835	14.130	13.250	14.000	13.046	433,269
2022-02-24	11.455	13.980	11.400	13.690	12.757	1,182,941
2022-02-23	12.470	12.660	12.150	12.235	11.401	179,537
2022-02-22	12.010	12.940	11.870	12.355	11.513	438,306
2022-02-21	13.015	13.050	12.330	12.645	11.783	159,712
2022-02-18	13.240	13.290	12.706	12.850	11.974	187,623
2022-02-17	13.600	13.600	13.190	13.200	12.300	79,173
2022-02-16	13.845	13.950	13.330	13.445	12.529	138,835
2022-02-15	13.160	13.850	13.160	13.740	12.804	230,222
2022-02-14	12.665	12.920	12.550	12.870	11.993	512,721
2022-02-11	12.675	13.520	12.650	13.185	12.286	143,357
2022-02-10	13.405	13.420	12.640	13.005	12.119	418,291
2022-02-09	12.780	13.520	12.780	13.350	12.440	171,980
2022-02-08	12.910	12.950	12.420	12.480	11.629	190,139
2022-02-07	13.115	13.280	12.900	13.025	12.137	451,477
2022-02-04	13.405	13.500	13.200	13.445	12.529	181,231
2022-02-03	14.040	14.130	13.370	13.370	12.459	161,219
2022-02-02	13.975	14.250	13.970	14.020	13.065	109,405
2022-02-01	14.180	14.350	13.700	13.885	12.939	124,924
2022-01-31	13.465	13.990	13.420	13.855	12.911	199,382
2022-01-28	13.310	13.392	12.920	13.340	12.431	334,929
2022-01-27	13.140	13.880	13.140	13.610	12.682	500,732
2022-01-26	12.305	13.560	12.000	13.425	12.510	434,240
2022-01-25	12.745	12.840	12.290	12.500	11.648	273,529
2022-01-24	13.240	13.340	12.230	12.615	11.755	463,240

← NewerPage 20 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.