Nordex SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	11.810	12.110	11.810	12.070	12.070	17,380
2024-11-27	11.560	11.750	11.560	11.670	11.670	5,648
2024-11-26	11.780	11.890	11.560	11.650	11.650	115,415
2024-11-25	11.405	11.890	11.370	11.730	11.730	38,047
2024-11-22	11.515	11.670	11.220	11.320	11.320	31,072
2024-11-21	11.740	11.760	11.420	11.545	11.545	15,840
2024-11-20	11.825	11.850	11.650	11.815	11.815	122,970
2024-11-19	11.770	11.840	11.560	11.825	11.825	32,166
2024-11-18	11.780	11.920	11.510	11.720	11.720	222,028
2024-11-15	11.450	12.200	11.450	11.805	11.805	186,994
2024-11-14	11.455	11.620	11.430	11.565	11.565	256,954
2024-11-13	11.680	11.870	11.450	11.505	11.505	390,785
2024-11-12	12.205	12.230	11.540	11.585	11.585	66,939
2024-11-11	12.295	12.610	12.230	12.335	12.335	50,854
2024-11-08	12.325	12.580	12.260	12.375	12.375	36,541
2024-11-07	12.060	12.390	11.650	12.275	12.275	82,599
2024-11-06	12.480	12.670	12.070	12.110	12.110	108,190
2024-11-05	13.565	13.580	12.860	13.260	13.260	108,172
2024-11-04	13.290	13.710	13.270	13.555	13.555	14,004
2024-11-01	13.015	13.310	12.950	13.155	13.155	46,718
2024-10-31	13.105	13.240	13.000	13.155	13.155	39,288
2024-10-30	13.575	13.640	13.230	13.350	13.350	50,704
2024-10-29	14.080	14.090	13.510	13.740	13.740	21,377
2024-10-28	13.945	14.000	13.670	13.895	13.895	9,027
2024-10-25	13.780	14.000	13.750	13.865	13.865	56,804
2024-10-24	13.610	13.850	13.580	13.730	13.730	14,093
2024-10-23	13.610	13.780	13.450	13.640	13.640	9,694
2024-10-22	13.425	13.660	13.290	13.620	13.620	17,386
2024-10-21	13.280	13.620	13.260	13.485	13.485	45,959
2024-10-18	13.155	13.470	13.150	13.270	13.270	69,923
2024-10-17	12.890	13.190	12.870	13.125	13.125	286,461
2024-10-16	12.850	13.380	12.660	12.980	12.980	73,607
2024-10-15	12.920	12.990	12.700	12.840	12.840	27,390
2024-10-14	13.280	13.330	12.910	13.015	13.015	29,362
2024-10-11	13.320	13.390	12.910	13.220	13.220	10,217
2024-10-10	13.650	13.700	13.230	13.360	13.360	33,807
2024-10-09	13.165	13.760	13.140	13.620	13.620	51,677
2024-10-08	13.555	13.600	13.110	13.230	13.230	153,578
2024-10-07	13.535	13.560	13.215	13.230	13.230	54,178
2024-10-04	12.890	13.460	12.870	13.310	13.310	41,828
2024-10-03	12.970	13.040	12.750	12.930	12.930	41,744
2024-10-02	13.545	13.600	12.830	13.035	13.035	27,291
2024-10-01	13.780	13.970	13.510	13.650	13.650	44,858
2024-09-30	14.090	14.300	13.770	13.875	13.875	292,599
2024-09-27	14.000	14.220	14.000	14.050	14.050	72,267
2024-09-26	14.365	14.410	13.920	13.985	13.985	66,830
2024-09-25	14.765	15.070	14.050	14.080	14.080	176,860
2024-09-24	15.465	15.710	14.740	14.820	14.820	348,529
2024-09-23	15.200	15.500	14.980	15.435	15.435	77,211
2024-09-20	15.210	15.440	15.060	15.175	15.175	44,198
2024-09-19	15.290	15.380	15.030	15.075	15.075	17,793
2024-09-18	14.930	15.260	14.870	15.175	15.175	15,774
2024-09-17	14.605	14.930	14.600	14.880	14.880	12,119
2024-09-16	14.685	14.820	14.470	14.470	14.470	18,990
2024-09-13	14.335	14.920	14.240	14.830	14.830	281,644
2024-09-12	14.325	14.520	14.290	14.345	14.345	31,831
2024-09-11	13.915	14.450	13.820	14.030	14.030	100,109
2024-09-10	14.060	14.150	13.670	13.825	13.825	8,395
2024-09-09	14.040	14.200	14.040	14.090	14.090	26,719
2024-09-06	14.500	14.570	13.710	13.780	13.780	17,980

← NewerPage 9 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.