Nordex SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	33.040	33.440	32.500	32.590	32.590	20,637
2026-02-05	33.660	34.180	32.280	32.820	32.820	35,073
2026-02-04	34.990	35.000	33.760	34.090	34.090	224,469
2026-02-03	34.870	35.200	34.640	35.015	35.015	921,812
2026-02-02	33.410	34.640	33.200	34.320	34.320	4,077
2026-01-30	32.470	34.383	32.400	33.820	33.820	55,487
2026-01-29	34.520	34.800	33.490	33.490	33.490	6,314
2026-01-28	34.440	34.720	34.040	34.350	34.350	41,136
2026-01-27	33.940	34.400	33.700	34.360	34.360	73,817
2026-01-26	33.230	33.940	33.020	33.840	33.840	61,865
2026-01-23	33.330	33.660	32.980	33.530	33.530	133,522
2026-01-22	31.800	33.320	31.800	33.040	33.040	16,586
2026-01-21	31.970	32.040	31.180	31.440	31.440	3,474
2026-01-20	32.100	32.340	31.420	31.980	31.980	6,294
2026-01-19	31.870	32.640	31.800	31.860	31.860	141,569
2026-01-16	31.850	32.142	30.960	31.340	31.340	26,579
2026-01-15	32.080	32.160	31.780	31.890	31.890	84,603
2026-01-14	32.200	32.600	31.740	32.040	32.040	75,629
2026-01-13	32.920	33.300	31.720	32.513	32.513	310,190
2026-01-12	32.000	32.200	31.560	32.080	32.080	16,860
2026-01-09	32.690	32.840	31.900	32.060	32.060	29,803
2026-01-08	33.040	33.060	32.200	32.610	32.610	15,763
2026-01-07	32.100	33.098	31.820	32.750	32.750	10,659
2026-01-06	31.890	32.090	31.540	31.790	31.790	14,245
2026-01-05	30.400	31.380	29.440	31.240	31.240	321,705
2026-01-02	29.210	30.262	29.140	30.070	30.070	5,275
2025-12-31	29.120	29.120	29.120	29.120	29.120	0
2025-12-30	29.160	29.280	28.740	29.120	29.120	334
2025-12-29	28.880	28.980	28.320	28.730	28.730	15,142
2025-12-24	29.250	29.250	29.250	29.250	29.250	0
2025-12-23	28.980	29.380	28.820	29.250	29.250	6,883
2025-12-22	29.020	29.380	28.460	28.840	28.840	155,294
2025-12-19	28.730	29.180	28.580	28.960	28.960	1,516
2025-12-18	28.590	28.720	28.220	28.410	28.410	1,313
2025-12-17	29.680	29.680	28.880	29.180	29.180	135,101
2025-12-16	29.000	29.600	28.560	29.200	29.200	3,277
2025-12-15	28.960	29.440	28.820	29.400	29.400	5,178
2025-12-12	28.940	29.660	28.738	28.860	28.860	6,609
2025-12-11	29.210	29.480	28.500	28.730	28.730	171,713
2025-12-10	27.280	28.500	26.586	28.160	28.160	654,053
2025-12-09	26.520	26.640	26.080	26.420	26.420	11,308
2025-12-08	26.400	26.580	25.640	25.800	25.800	9,496
2025-12-05	26.030	26.160	25.740	26.050	26.050	767
2025-12-04	26.190	26.220	25.400	25.820	25.820	205,387
2025-12-03	25.840	25.920	25.320	25.550	25.550	1,140
2025-12-02	24.980	25.640	24.980	25.640	25.640	10,925
2025-12-01	25.720	25.800	24.960	25.060	25.060	26,166
2025-11-28	26.400	26.400	25.780	25.860	25.860	4,201
2025-11-27	26.580	26.760	26.420	26.700	26.700	1,991
2025-11-26	26.030	26.562	26.000	26.270	26.270	8,281
2025-11-25	25.510	25.760	25.200	25.600	25.600	5,946
2025-11-24	25.620	25.880	25.500	25.580	25.580	272,661
2025-11-21	26.620	26.780	25.480	25.600	25.600	39,680
2025-11-20	27.280	27.540	26.900	27.030	27.030	31,382
2025-11-19	26.560	27.100	26.360	27.010	27.010	975
2025-11-18	26.760	27.440	26.560	26.560	26.560	6,579
2025-11-17	27.300	27.540	27.080	27.220	27.220	22,622
2025-11-14	26.560	27.196	26.300	27.010	27.010	15,667
2025-11-13	28.060	28.140	26.720	26.990	26.990	9,052
2025-11-12	28.000	28.300	27.820	27.910	27.910	13,367

← NewerPage 4 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.