Nordex SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	13.815	13.897	13.250	13.465	12.547	475,243
2022-01-20	14.000	14.670	14.000	14.665	13.666	207,516
2022-01-19	13.710	14.160	13.570	13.935	12.985	166,290
2022-01-18	14.385	14.500	13.760	13.935	12.985	480,777
2022-01-17	14.205	14.420	14.090	14.205	13.237	184,734
2022-01-14	14.180	14.320	14.050	14.205	13.237	132,538
2022-01-13	13.965	14.550	13.760	14.180	13.214	299,084
2022-01-12	14.365	14.480	13.910	14.140	13.176	571,359
2022-01-11	13.700	14.120	13.700	14.000	13.046	207,934
2022-01-10	13.760	13.800	13.415	13.415	12.501	76,326
2022-01-07	13.855	13.950	13.440	13.720	12.785	423,886
2022-01-06	14.110	14.110	13.670	13.805	12.864	357,546
2022-01-05	14.520	14.530	14.190	14.430	13.447	65,529
2022-01-04	14.715	14.930	14.400	14.520	13.530	228,983
2021-12-31	14.010	14.010	14.010	14.010	13.055	0
2021-12-30	13.965	14.010	13.850	14.010	13.055	45,172
2021-12-29	14.010	14.120	13.840	14.010	13.055	112,695
2021-12-24	14.205	14.205	14.205	14.205	13.237	0
2021-12-23	14.225	14.310	14.100	14.205	13.237	83,723
2021-12-22	14.140	14.244	13.950	14.205	13.237	200,307
2021-12-21	13.955	14.370	13.910	14.060	13.102	421,804
2021-12-20	13.640	13.770	13.360	13.505	12.585	265,515
2021-12-17	14.215	14.270	13.800	14.100	13.139	203,953
2021-12-16	14.355	14.670	14.220	14.235	13.265	154,918
2021-12-15	14.030	14.300	13.920	13.945	12.995	116,774
2021-12-14	14.420	14.710	14.010	14.030	13.074	164,391
2021-12-13	14.860	15.160	14.540	14.635	13.638	148,935
2021-12-10	15.045	15.300	14.840	15.055	14.029	108,159
2021-12-09	15.660	15.680	15.260	15.310	14.267	88,070
2021-12-08	15.760	16.170	15.580	15.720	14.649	145,776
2021-12-07	15.070	15.880	15.070	15.790	14.714	41,243
2021-12-06	14.930	14.990	14.370	14.870	13.857	147,949
2021-12-03	15.425	15.570	14.750	14.840	13.829	158,379
2021-12-02	15.210	15.330	14.830	15.075	14.048	164,188
2021-12-01	15.970	15.970	15.260	15.650	14.583	182,436
2021-11-30	15.760	16.230	15.470	15.855	14.774	393,832
2021-11-29	15.875	16.400	15.820	15.915	14.830	233,155
2021-11-26	15.545	16.330	15.520	15.905	14.821	233,449
2021-11-25	15.710	16.570	15.710	16.480	15.357	467,083
2021-11-24	14.780	15.460	14.780	15.320	14.276	356,716
2021-11-23	14.850	15.170	14.450	14.820	13.810	152,775
2021-11-22	15.115	15.190	14.820	15.095	14.066	328,814
2021-11-19	15.135	15.330	14.730	15.005	13.982	143,572
2021-11-18	15.555	15.580	14.970	15.015	13.992	176,022
2021-11-17	15.370	15.660	15.270	15.475	14.420	115,397
2021-11-16	14.735	15.430	14.570	15.320	14.276	179,216
2021-11-15	14.655	14.900	14.450	14.715	13.712	229,976
2021-11-12	14.715	14.890	14.540	14.715	13.712	80,505
2021-11-11	14.675	14.770	14.220	14.765	13.759	280,243
2021-11-10	14.160	14.910	14.120	14.735	13.731	301,173
2021-11-09	13.220	14.500	12.900	14.255	13.284	493,646
2021-11-08	13.380	14.340	13.380	14.215	13.246	203,402
2021-11-05	13.575	13.590	13.160	13.455	12.538	284,225
2021-11-04	13.720	14.120	13.420	13.670	12.738	238,568
2021-11-03	14.400	14.700	13.450	13.630	12.701	974,587
2021-11-02	15.910	15.910	15.200	15.300	14.257	214,634
2021-11-01	16.050	16.180	15.770	15.815	14.737	127,450
2021-10-29	16.385	16.530	15.900	16.120	15.021	172,041
2021-10-28	16.275	16.510	16.130	16.500	15.376	126,838
2021-10-27	16.090	16.400	16.090	16.305	15.194	88,169

← NewerPage 21 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.