Nordex SE O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	37.160	37.160	37.080	37.160	37.160	3,356
2026-10-21	37.880	37.980	37.880	37.880	37.880	1,417
2026-10-20	38.050	38.820	37.800	37.800	37.800	3
2026-10-19	38.500	38.820	38.500	38.500	38.500	3
2026-10-16	38.820	39.240	38.820	39.240	39.240	7
2026-10-15	34.270	35.000	33.240	35.000	35.000	134,896
2026-10-14	35.890	36.780	35.020	35.060	35.060	4,118
2026-10-13	36.360	37.060	35.900	36.200	36.200	8,190
2026-10-12	37.000	37.100	35.920	37.100	37.100	18,732
2026-10-09	34.340	35.460	34.340	35.380	35.380	86,053
2026-10-08	35.090	35.200	34.380	34.540	34.540	3,195,423
2026-10-07	36.300	36.820	35.580	36.020	36.020	1,457
2026-10-06	37.160	37.240	36.140	36.690	36.690	111,935
2026-10-05	38.500	38.500	37.200	37.360	37.360	2,723
2026-10-02	38.840	38.840	37.670	38.150	38.150	445,906
2026-10-01	39.340	39.340	38.340	38.870	38.870	2,522
2026-09-30	39.880	39.880	39.080	39.500	39.500	790,291
2026-09-29	39.110	39.480	38.120	38.580	38.580	27,157
2026-09-28	39.540	39.600	38.380	39.080	39.080	1,971
2026-09-25	38.970	40.400	38.700	40.080	40.080	101,676
2026-09-24	40.280	40.320	38.260	38.620	38.620	149,478
2026-09-23	41.330	42.140	40.640	41.370	41.370	292,776
2026-09-22	40.730	41.900	40.520	41.642	41.642	287,275
2026-09-21	39.340	40.400	39.340	40.380	40.380	247,737
2026-09-18	41.000	41.000	39.320	39.480	39.480	433,551
2026-09-17	39.440	40.320	38.640	39.910	39.910	57,274
2026-09-16	39.220	39.460	38.680	38.970	38.970	198,322
2026-09-15	38.520	38.740	37.160	38.680	38.680	2,534
2026-09-14	38.920	38.920	37.360	37.940	37.940	20,018
2026-09-11	39.100	40.000	39.100	39.830	39.830	170,454
2026-09-10	39.670	40.240	39.000	39.460	39.460	296,606
2026-09-09	40.630	40.860	39.538	39.950	39.950	7,725
2026-09-08	40.490	41.660	40.420	40.500	40.500	25,457
2026-09-07	38.980	41.260	38.980	40.420	40.420	118,618
2026-09-04	36.460	37.340	36.460	37.210	37.210	2,866
2026-09-03	37.000	37.000	36.280	36.960	36.960	53,042
2026-09-02	36.720	36.720	35.500	36.140	36.140	218,694
2026-09-01	36.940	37.760	36.460	36.700	36.700	41,383
2026-08-28	38.420	39.380	38.400	38.600	38.600	429,950
2026-08-27	38.400	39.500	38.400	38.740	38.740	219,866
2026-08-26	38.350	38.720	38.200	38.320	38.320	171,557
2026-08-25	38.960	39.660	38.960	38.960	38.960	65,682
2026-08-24	39.180	39.180	38.280	39.020	39.020	1,938
2026-08-21	38.500	39.540	38.500	38.780	38.780	10,895
2026-08-20	39.580	39.580	38.100	38.830	38.830	6,839
2026-08-19	38.910	39.680	37.980	39.030	39.030	35,997
2026-08-18	39.610	40.060	39.260	39.440	39.440	243,191
2026-08-17	39.320	40.060	39.180	39.980	39.980	711
2026-08-14	38.620	39.600	38.400	39.260	39.260	73,687
2026-08-13	41.120	41.120	38.880	39.340	39.340	30,056
2026-08-12	40.140	41.180	40.140	40.220	40.220	167,921
2026-08-11	39.220	39.220	38.520	38.600	38.600	12,475
2026-08-10	38.910	39.820	38.340	38.460	38.460	5,316
2026-08-07	39.940	39.940	39.000	39.440	39.440	893,404
2026-08-06	38.180	39.980	38.180	39.950	39.950	2,247
2026-08-05	40.000	40.020	38.100	38.500	38.500	249,195
2026-08-04	41.320	41.320	39.680	39.680	39.680	4,296
2026-08-03	37.620	39.880	37.620	39.620	39.620	16,081
2026-07-31	39.690	41.000	38.580	38.580	38.580	881,538
2026-07-30	38.620	40.080	38.140	39.220	39.220	37,337

Page 1 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.