Nordex SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	11.905	12.670	11.900	12.385	12.385	512,588
2025-02-24	11.805	12.140	11.640	11.935	11.935	23,323
2025-02-21	11.600	11.880	11.500	11.620	11.620	10,854
2025-02-20	11.555	11.860	11.450	11.600	11.600	15,954
2025-02-19	11.485	11.680	11.180	11.310	11.310	20,077
2025-02-18	11.340	11.570	11.200	11.515	11.515	109,462
2025-02-17	11.450	11.450	11.270	11.270	11.270	7,570
2025-02-14	11.495	11.620	11.448	11.555	11.555	3,863
2025-02-13	11.360	11.540	11.320	11.415	11.415	16,009
2025-02-12	11.340	11.450	11.200	11.240	11.240	15,781
2025-02-11	11.455	11.490	11.360	11.360	11.360	103,885
2025-02-10	11.600	11.610	11.400	11.505	11.505	10,249
2025-02-07	11.600	11.750	11.450	11.565	11.565	15,577
2025-02-06	11.445	11.740	11.390	11.495	11.495	20,358
2025-02-05	10.940	11.480	10.660	11.455	11.455	54,345
2025-02-04	10.910	11.000	10.770	10.950	10.950	168,298
2025-02-03	10.860	10.920	10.720	10.830	10.830	16,659
2025-01-31	11.310	11.410	10.970	11.200	11.200	34,924
2025-01-30	11.025	11.470	11.010	11.415	11.415	29,865
2025-01-29	10.980	11.180	10.810	11.035	11.035	65,333
2025-01-28	11.475	11.690	10.490	10.800	10.800	70,789
2025-01-27	11.535	11.650	11.250	11.340	11.340	41,477
2025-01-24	11.740	12.020	11.670	11.700	11.700	31,106
2025-01-23	11.495	11.810	11.480	11.600	11.600	294,075
2025-01-22	12.190	12.240	11.380	11.425	11.425	286,255
2025-01-21	12.120	12.315	11.940	12.315	12.315	189,468
2025-01-20	12.000	12.410	11.960	12.315	12.315	29,786
2025-01-17	12.305	12.390	12.010	12.040	12.040	163,082
2025-01-16	12.580	12.650	11.960	12.120	12.120	1,820,246
2025-01-15	12.355	12.480	12.000	12.335	12.335	2,006,275
2025-01-14	11.740	12.160	11.710	11.955	11.955	62,146
2025-01-13	11.330	11.720	11.270	11.575	11.575	25,348
2025-01-10	11.340	11.490	11.250	11.415	11.415	15,762
2025-01-09	11.330	11.380	11.190	11.300	11.300	12,362
2025-01-08	11.750	11.750	10.900	11.155	11.155	115,752
2025-01-07	11.935	11.980	11.750	11.815	11.815	20,745
2025-01-06	12.070	12.110	11.880	12.010	12.010	11,023
2025-01-03	11.760	11.980	11.690	11.845	11.845	44,074
2025-01-02	11.405	11.730	11.380	11.600	11.600	18,779
2024-12-31	11.300	11.300	11.300	11.300	11.300	0
2024-12-30	11.320	11.350	11.190	11.300	11.300	34,587
2024-12-27	11.640	11.700	11.250	11.300	11.300	5,072
2024-12-24	11.610	11.610	11.610	11.610	11.610	0
2024-12-23	11.465	11.660	11.389	11.610	11.610	3,952
2024-12-20	11.250	11.530	11.240	11.405	11.405	78,005
2024-12-19	11.200	11.440	11.160	11.330	11.330	18,117
2024-12-18	11.125	11.380	11.100	11.350	11.350	12,806
2024-12-17	11.380	11.400	11.010	11.065	11.065	143,940
2024-12-16	11.415	11.525	11.200	11.405	11.405	23,613
2024-12-13	11.465	11.890	11.460	11.700	11.700	41,363
2024-12-12	11.545	11.590	11.400	11.485	11.485	22,738
2024-12-11	11.220	11.380	10.950	11.250	11.250	17,609
2024-12-10	11.495	11.580	11.280	11.300	11.300	18,729
2024-12-09	11.505	11.705	11.470	11.700	11.700	1,016,114
2024-12-06	11.380	11.570	11.290	11.405	11.405	1,127,680
2024-12-05	11.330	11.620	11.320	11.495	11.495	74,683
2024-12-04	11.340	11.500	11.250	11.300	11.300	99,487
2024-12-03	11.815	11.830	11.280	11.425	11.425	53,278
2024-12-02	11.875	11.990	11.720	11.805	11.805	81,710
2024-11-29	12.030	12.050	11.890	11.945	11.945	71,584

← NewerPage 8 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.