Nordex SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	49.915	49.940	46.780	47.910	47.910	252,284
2026-05-05	49.045	49.960	48.000	49.000	49.000	478,977
2026-05-01	47.890	47.890	47.890	47.890	47.890	0
2026-04-30	46.250	48.520	45.760	47.890	47.890	7,362
2026-04-29	47.540	48.240	46.200	46.720	46.720	125,195
2026-04-28	48.100	49.360	47.200	47.320	47.320	16,980
2026-04-27	48.060	51.400	45.872	47.970	47.970	75,188
2026-04-24	45.720	46.120	44.640	44.860	44.860	23,049
2026-04-23	44.750	45.740	44.400	45.160	45.160	9,893
2026-04-22	45.290	45.550	44.440	45.550	45.550	26,481
2026-04-21	45.310	45.540	44.500	44.760	44.760	94,632
2026-04-20	46.330	46.600	44.480	44.842	44.842	196,283
2026-04-17	45.800	46.600	44.680	45.140	45.140	317,454
2026-04-16	46.560	46.780	44.920	45.570	45.570	194,340
2026-04-15	44.420	46.380	44.420	46.010	46.010	31,244
2026-04-14	45.860	46.060	43.560	45.260	45.260	65,064
2026-04-13	45.640	46.060	45.440	45.440	45.440	1,329,747
2026-04-10	45.780	45.980	45.000	45.550	45.550	1,170,737
2026-04-09	46.170	47.180	45.100	45.920	45.920	15,443
2026-04-08	46.310	46.440	44.480	45.100	45.100	740,609
2026-04-07	45.640	46.100	44.600	45.100	45.100	57,589
2026-04-02	43.690	45.380	43.580	45.370	45.370	27,845
2026-04-01	44.820	45.260	43.800	44.800	44.800	138,693
2026-03-31	43.480	45.680	43.420	44.940	44.940	47,002
2026-03-30	42.990	43.840	42.540	43.492	43.492	39,675
2026-03-27	44.000	44.100	42.220	43.910	43.910	50,389
2026-03-26	45.270	45.400	43.980	44.590	44.590	141,648
2026-03-25	43.950	45.400	43.620	44.860	44.860	34,302
2026-03-24	44.160	44.420	42.960	43.200	43.200	11,765
2026-03-23	43.970	46.520	42.720	44.580	44.580	73,801
2026-03-20	45.820	46.820	44.860	45.640	45.640	54,124
2026-03-19	45.700	45.880	44.360	45.330	45.330	54,247
2026-03-18	46.680	46.880	45.290	45.290	45.290	750,969
2026-03-17	43.280	46.083	43.200	45.980	45.980	74,249
2026-03-16	42.910	44.000	42.500	43.480	43.480	20,472
2026-03-13	44.000	44.800	43.100	43.630	43.630	17,360
2026-03-12	43.850	43.940	42.940	43.610	43.610	15,736
2026-03-11	42.910	43.920	42.840	43.540	43.540	26,029
2026-03-10	42.720	43.700	42.520	43.200	43.200	5,268
2026-03-09	39.320	41.360	39.220	41.240	41.240	33,887
2026-03-06	42.010	42.160	40.740	42.130	42.130	41,772
2026-03-05	42.870	43.780	41.980	42.350	42.350	859,280
2026-03-04	40.550	43.200	40.520	42.680	42.680	16,460
2026-03-03	42.810	43.080	40.480	40.840	40.840	100,423
2026-03-02	42.520	44.000	42.000	43.420	43.420	9,269
2026-02-27	42.460	45.000	41.840	43.240	43.240	2,077,142
2026-02-26	41.620	42.780	40.300	41.490	41.490	68,469
2026-02-25	38.560	42.660	36.381	41.530	41.530	177,045
2026-02-24	33.660	35.540	33.640	34.878	34.878	173,921
2026-02-23	33.920	34.200	33.460	33.713	33.713	68,135
2026-02-20	33.860	34.260	33.340	33.720	33.720	24,991
2026-02-19	34.480	34.540	33.440	33.600	33.600	292,028
2026-02-18	33.900	34.600	33.680	34.170	34.170	629,427
2026-02-17	33.450	34.000	33.440	33.620	33.620	111,059
2026-02-16	32.630	33.900	32.500	33.660	33.660	6,923
2026-02-13	31.790	32.380	31.240	31.830	31.830	653,209
2026-02-12	32.880	33.200	31.700	31.710	31.710	15,895
2026-02-11	32.550	32.810	31.560	32.410	32.410	160,062
2026-02-10	32.550	32.720	31.860	32.120	32.120	608,462
2026-02-09	33.100	33.600	32.580	33.600	33.600	163,396

← NewerPage 3 of 22 · 1,269 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.