Nordex SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	17.390	17.480	16.760	17.350	17.350	801
2025-05-22	17.165	17.360	16.950	17.310	17.310	48,541
2025-05-21	17.780	17.820	17.380	17.460	17.460	6,185
2025-05-20	17.535	17.930	17.510	17.820	17.820	173,014
2025-05-19	17.445	17.510	17.130	17.350	17.350	15,278
2025-05-16	17.610	17.730	17.460	17.610	17.610	20,641
2025-05-15	17.495	17.810	17.110	17.700	17.700	3,862
2025-05-14	18.225	18.250	17.430	17.465	17.465	4,721
2025-05-13	17.600	18.280	17.600	17.925	17.925	8,550
2025-05-12	17.425	17.610	17.200	17.220	17.220	4,858
2025-05-09	17.210	17.530	17.180	17.415	17.415	5,490
2025-05-08	16.725	17.180	16.690	17.125	17.125	156,178
2025-05-07	16.655	16.800	16.470	16.755	16.755	539
2025-05-06	16.755	17.000	16.150	16.550	16.550	304,505
2025-05-02	16.900	17.050	16.360	16.385	16.385	883
2025-05-01	16.460	16.460	16.460	16.460	16.460	0
2025-04-30	16.725	16.780	16.300	16.460	16.460	3,113
2025-04-29	16.540	16.850	16.480	16.820	16.820	2,554
2025-04-28	16.040	16.490	15.730	16.480	16.480	5,636
2025-04-25	15.815	16.270	15.500	16.030	16.030	45,815
2025-04-24	15.805	16.000	15.630	15.630	15.630	6,885
2025-04-23	16.020	16.100	15.760	15.975	15.975	1,360
2025-04-22	15.985	15.990	15.450	15.630	15.630	3,235
2025-04-17	15.455	16.010	15.400	16.000	16.000	5,382
2025-04-16	15.425	15.580	15.270	15.525	15.525	380
2025-04-15	15.405	15.500	15.280	15.360	15.360	290
2025-04-14	15.495	15.570	15.190	15.260	15.260	1,373
2025-04-11	15.640	15.650	14.870	14.960	14.960	1,400
2025-04-10	16.030	16.060	15.070	15.455	15.455	49,064
2025-04-09	14.385	14.650	14.000	14.450	14.450	16,915
2025-04-08	14.755	15.020	14.680	14.930	14.930	19,072
2025-04-07	13.005	14.440	12.960	14.420	14.420	167,396
2025-04-04	15.425	15.440	14.280	14.560	14.560	112,873
2025-04-03	14.450	15.400	14.340	15.105	15.105	35,547
2025-04-02	14.745	15.000	14.580	14.890	14.890	302,633
2025-04-01	14.540	14.670	14.290	14.460	14.460	993,479
2025-03-31	14.810	14.850	14.140	14.245	14.245	337,175
2025-03-28	15.405	15.420	14.750	14.920	14.920	36,882
2025-03-27	15.320	15.600	15.290	15.600	15.600	13,932
2025-03-26	15.495	15.690	15.330	15.610	15.610	17,022
2025-03-25	15.435	15.460	15.200	15.290	15.290	29,983
2025-03-24	16.060	16.100	15.390	15.390	15.390	77,080
2025-03-21	16.140	16.390	15.885	15.885	15.885	313,268
2025-03-20	16.950	17.120	16.290	16.480	16.480	88,423
2025-03-19	17.055	17.160	16.620	16.970	16.970	120,412
2025-03-18	17.105	17.640	17.000	17.270	17.270	53,988
2025-03-17	16.765	17.090	16.500	16.860	16.860	625,809
2025-03-14	15.525	17.160	15.270	16.180	16.180	361,297
2025-03-13	15.155	15.800	15.040	15.475	15.475	33,069
2025-03-12	15.875	15.900	15.250	15.415	15.415	15,793
2025-03-11	15.175	15.890	15.120	15.790	15.790	74,483
2025-03-10	15.945	16.240	15.270	15.270	15.270	48,213
2025-03-07	16.080	16.320	15.750	16.070	16.070	100,963
2025-03-06	14.990	16.240	14.940	16.215	16.215	160,301
2025-03-05	13.965	15.330	13.540	14.880	14.880	429,786
2025-03-04	12.860	13.790	12.830	13.600	13.600	42,714
2025-03-03	13.095	13.190	12.740	12.960	12.960	18,550
2025-02-28	12.920	13.240	12.830	13.065	13.065	82,094
2025-02-27	13.210	13.250	12.440	12.800	12.800	101,531
2025-02-26	12.385	12.970	12.260	12.800	12.800	28,779

← NewerPage 7 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.