Nordex SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	21.920	22.480	21.800	22.060	22.060	472,263
2025-08-15	21.680	21.940	21.200	21.450	21.450	3,564
2025-08-14	22.370	22.580	21.350	21.350	21.350	93,421
2025-08-13	23.260	23.340	22.480	22.600	22.600	37,803
2025-08-12	22.990	23.280	22.980	23.140	23.140	300,490
2025-08-11	22.700	23.000	22.280	23.000	23.000	7,948
2025-08-08	22.560	23.460	22.480	23.200	23.200	1,115,511
2025-08-07	22.740	22.760	22.300	22.480	22.480	9,522
2025-08-06	22.270	22.640	22.200	22.480	22.480	43,779
2025-08-05	22.420	22.500	21.740	21.960	21.960	53,190
2025-08-04	21.880	22.240	21.640	22.180	22.180	3,155
2025-08-01	21.490	21.700	21.240	21.600	21.600	11,845
2025-07-31	21.290	21.680	21.240	21.600	21.600	5,064
2025-07-30	21.140	21.320	20.700	20.940	20.940	126,369
2025-07-29	20.530	21.360	20.400	20.760	20.760	40,110
2025-07-28	21.020	21.940	20.160	20.635	20.635	298,801
2025-07-25	20.410	20.780	20.300	20.395	20.395	94,160
2025-07-24	20.040	20.495	20.040	20.495	20.495	9,800
2025-07-23	19.755	20.040	19.740	19.970	19.970	3,158
2025-07-22	19.810	19.840	19.310	19.740	19.740	1,052
2025-07-21	20.060	20.260	19.800	19.925	19.925	39,525
2025-07-18	19.390	20.160	19.380	20.085	20.085	12,857
2025-07-17	19.220	19.310	19.135	19.135	19.135	1,136
2025-07-16	19.330	19.340	19.130	19.260	19.260	289
2025-07-15	19.250	19.440	18.890	19.323	19.323	390,171
2025-07-14	18.645	19.080	18.600	19.050	19.050	2,649
2025-07-11	19.185	19.380	18.930	18.930	18.930	205,110
2025-07-10	19.230	19.680	18.790	19.300	19.300	43,843
2025-07-09	18.150	18.670	18.110	18.655	18.655	3,140
2025-07-08	18.235	18.310	17.970	18.060	18.060	829
2025-07-07	18.275	18.310	17.700	18.170	18.170	596
2025-07-04	18.450	18.530	18.000	18.060	18.060	3,205
2025-07-03	17.340	18.455	17.300	18.160	18.160	96,916
2025-07-02	17.065	17.360	16.970	17.125	17.125	4,904
2025-07-01	16.910	17.000	16.650	16.730	16.730	1,353
2025-06-30	16.990	17.020	16.660	16.777	16.777	165,943
2025-06-27	17.445	17.630	17.360	17.360	17.360	3,263
2025-06-26	17.425	17.550	17.160	17.495	17.495	85,287
2025-06-25	17.455	17.510	17.180	17.415	17.415	230,463
2025-06-24	16.830	17.210	16.760	17.110	17.110	141,661
2025-06-23	16.470	16.690	16.370	16.610	16.610	7,199
2025-06-20	16.580	16.750	16.570	16.725	16.725	277
2025-06-19	16.685	16.770	16.500	16.560	16.560	4,555
2025-06-18	17.240	17.290	16.700	16.840	16.840	5,546
2025-06-17	17.425	17.770	17.350	17.390	17.390	4,215
2025-06-16	17.380	17.910	17.360	17.830	17.830	1,478
2025-06-13	17.220	17.480	17.120	17.165	17.165	3,036
2025-06-12	17.640	17.770	17.430	17.485	17.485	5,247
2025-06-11	17.425	17.790	17.370	17.720	17.720	227,555
2025-06-10	17.690	17.750	17.320	17.440	17.440	15,899
2025-06-09	17.945	17.990	17.720	17.720	17.720	12,190
2025-06-06	18.305	18.530	17.960	17.975	17.975	4,371
2025-06-05	18.190	18.380	18.130	18.160	18.160	31,563
2025-06-04	18.040	18.480	18.000	18.150	18.150	5,675
2025-06-03	17.935	17.980	17.380	17.770	17.770	654
2025-06-02	17.740	18.350	17.700	17.873	17.873	88,986
2025-05-30	18.100	18.320	17.640	17.865	17.865	15,044
2025-05-29	18.000	18.310	17.380	18.275	18.275	26,936
2025-05-28	17.390	17.970	17.390	17.915	17.915	7,166
2025-05-27	17.575	17.610	17.460	17.510	17.510	458

← NewerPage 6 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.