Nordex SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	27.380	28.200	27.200	27.580	27.580	359,239
2025-11-10	27.500	27.620	27.040	27.300	27.300	5,784
2025-11-07	27.420	27.920	27.000	27.030	27.030	22,089
2025-11-06	26.930	28.000	26.820	27.560	27.560	6,356
2025-11-05	26.110	27.120	26.020	26.580	26.580	7,492
2025-11-04	25.550	26.640	24.800	26.000	26.000	6,476
2025-11-03	25.430	25.980	25.360	25.920	25.920	1,180
2025-10-31	26.290	26.360	25.280	25.620	25.620	2,715
2025-10-30	26.480	26.600	25.940	26.050	26.050	10,398
2025-10-29	27.240	27.280	26.300	26.640	26.640	23,830
2025-10-28	25.160	27.160	24.640	25.192	25.192	70,141
2025-10-27	22.190	22.740	21.880	22.058	22.058	7,331
2025-10-24	22.480	22.680	22.140	22.420	22.420	1,353,546
2025-10-23	22.640	22.880	22.320	22.640	22.640	22,457
2025-10-22	22.830	23.260	22.500	22.740	22.740	12,398
2025-10-21	22.970	23.100	22.720	22.860	22.860	2,256
2025-10-20	23.170	23.300	22.700	22.920	22.920	89,728
2025-10-17	23.280	23.380	22.680	23.070	23.070	9,398
2025-10-16	23.360	23.660	23.220	23.610	23.610	17,052
2025-10-15	23.890	23.980	23.520	23.770	23.770	1,754
2025-10-14	24.100	24.520	23.700	23.940	23.940	3,000
2025-10-13	23.950	24.220	23.580	24.220	24.220	5,086
2025-10-10	24.060	24.440	23.820	24.131	24.131	21,187
2025-10-09	22.810	23.920	22.660	23.900	23.900	6,096
2025-10-08	23.360	23.920	23.300	23.828	23.828	12,620
2025-10-07	22.890	23.520	22.840	23.200	23.200	104,299
2025-10-06	22.620	23.140	22.620	22.940	22.940	26,421
2025-10-03	22.990	23.140	22.440	22.500	22.500	24,577
2025-10-02	22.740	22.860	22.270	22.760	22.760	13,301
2025-10-01	21.660	22.720	21.640	22.560	22.560	15,009
2025-09-30	21.600	21.720	21.500	21.680	21.680	45,587
2025-09-29	21.700	21.880	21.620	21.620	21.620	21,603
2025-09-26	21.820	21.860	21.420	21.510	21.510	185,306
2025-09-25	21.570	22.180	21.520	21.740	21.740	63,052
2025-09-24	21.120	21.580	20.940	21.470	21.470	15,201
2025-09-23	21.270	21.680	21.000	21.120	21.120	232,753
2025-09-22	20.880	21.080	20.600	20.840	20.840	6,575
2025-09-19	21.040	21.240	20.780	21.020	21.020	5,792
2025-09-18	21.020	21.260	20.680	20.750	20.750	46,010
2025-09-17	20.065	21.120	19.970	20.710	20.710	79,045
2025-09-16	20.355	20.420	19.940	20.005	20.005	3,662
2025-09-15	19.360	20.300	19.350	20.265	20.265	257,951
2025-09-12	20.375	20.400	19.190	19.465	19.465	66,414
2025-09-11	21.180	21.200	19.900	20.165	20.165	25,183
2025-09-10	20.880	21.430	20.840	21.430	21.430	1,281,954
2025-09-09	21.250	21.360	20.860	20.920	20.920	490,443
2025-09-08	21.550	21.740	21.180	21.280	21.280	1,216
2025-09-05	21.290	21.620	21.220	21.450	21.450	4,423
2025-09-04	20.670	21.320	20.640	21.210	21.210	38,904
2025-09-03	20.470	20.780	20.320	20.570	20.570	1,154,436
2025-09-02	20.800	20.940	20.200	20.342	20.342	16,493
2025-09-01	20.920	21.040	20.720	20.869	20.869	1,508,796
2025-08-29	21.410	21.520	20.580	20.690	20.690	8,888
2025-08-28	21.350	21.540	20.960	21.370	21.370	13,095
2025-08-27	21.470	21.620	21.080	21.210	21.210	40,603
2025-08-26	21.390	21.600	21.180	21.600	21.600	2,010
2025-08-22	21.550	22.060	21.520	21.840	21.840	27,492
2025-08-21	21.490	21.660	21.400	21.470	21.470	178
2025-08-20	21.230	21.740	21.140	21.480	21.480	835,832
2025-08-19	22.030	22.040	21.440	21.540	21.540	16,253

← NewerPage 5 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.