Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 1 hr 23 mins

S&P Futures
4,083.50
-6.50(-0.16%)
Dow Futures
34,046.00
-110.00(-0.32%)
Nasdaq Futures
12,153.50
+1.50(+0.01%)
Russell 2000 Futures
1,937.00
-2.40(-0.12%)
Crude Oil
79.14
+0.27(+0.34%)
Gold
1,945.40
+0.10(+0.01%)

Advertisement

NORDEX SE O.N. (NDX1.BE)

Berlin - Berlin Delayed Price. Currency in EUR

14.22

+0.27

(+1.94%)

As of 12:51PM CET. Market open.

Advertisement

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	13.85	14.22	13.85	14.22	14.22	500
Jan 31, 2023	-	-	-	-	-	-
Jan 30, 2023	13.66	13.66	13.36	13.36	13.36	1,700
Jan 27, 2023	14.03	14.03	14.03	14.03	14.03	-
Jan 26, 2023	14.31	14.31	14.31	14.31	14.31	-
Jan 25, 2023	14.56	14.56	14.27	14.27	14.27	70
Jan 24, 2023	14.52	14.55	14.52	14.55	14.55	65
Jan 23, 2023	14.51	14.63	14.51	14.57	14.57	700
Jan 20, 2023	13.73	13.99	13.73	13.99	13.99	100
Jan 19, 2023	14.69	14.69	14.69	14.69	14.69	-
Jan 18, 2023	14.65	14.93	14.65	14.80	14.80	700
Jan 17, 2023	14.70	14.70	14.70	14.70	14.70	-
Jan 16, 2023	14.67	14.67	14.67	14.67	14.67	-
Jan 13, 2023	14.75	14.75	14.75	14.75	14.75	-
Jan 12, 2023	14.85	14.85	14.79	14.79	14.79	50
Jan 11, 2023	14.29	14.89	14.29	14.89	14.89	255
Jan 10, 2023	13.99	14.13	13.99	14.13	14.13	600
Jan 09, 2023	13.43	14.08	13.40	14.06	14.06	684
Jan 06, 2023	12.98	12.98	12.98	12.98	12.98	-
Jan 05, 2023	12.69	12.69	12.69	12.69	12.69	-
Jan 04, 2023	12.77	12.77	12.77	12.77	12.77	-
Jan 03, 2023	12.68	12.68	12.68	12.68	12.68	-
Jan 02, 2023	13.14	13.14	13.14	13.14	13.14	-
Dec 30, 2022	12.72	13.23	12.72	13.22	13.22	904
Dec 29, 2022	12.31	12.31	12.31	12.31	12.31	-
Dec 28, 2022	12.31	12.31	12.31	12.31	12.31	-
Dec 27, 2022	12.20	12.20	12.20	12.20	12.20	-
Dec 23, 2022	12.15	12.15	12.15	12.15	12.15	-
Dec 22, 2022	12.08	12.08	12.08	12.08	12.08	-
Dec 21, 2022	11.96	11.96	11.96	11.96	11.96	-
Dec 20, 2022	12.30	12.30	12.16	12.16	12.16	370
Dec 19, 2022	11.98	11.98	11.98	11.98	11.98	242
Dec 16, 2022	12.35	12.35	12.35	12.35	12.35	-
Dec 15, 2022	12.35	12.35	12.35	12.35	12.35	-
Dec 14, 2022	12.51	12.51	12.39	12.39	12.39	100
Dec 13, 2022	12.44	12.44	12.44	12.44	12.44	500
Dec 12, 2022	12.51	12.51	12.51	12.51	12.51	-
Dec 09, 2022	12.69	12.69	12.69	12.69	12.69	-
Dec 08, 2022	12.46	12.72	12.46	12.72	12.72	25
Dec 07, 2022	12.36	12.75	12.36	12.75	12.75	4,000
Dec 06, 2022	12.44	12.44	12.44	12.44	12.44	-
Dec 05, 2022	12.23	12.23	12.23	12.23	12.23	-
Dec 02, 2022	12.22	12.22	12.22	12.22	12.22	-
Dec 01, 2022	12.10	12.37	12.10	12.37	12.37	20
Nov 30, 2022	11.65	12.03	11.65	12.03	12.03	160
Nov 29, 2022	11.76	11.76	11.76	11.76	11.76	-
Nov 28, 2022	11.93	11.93	11.91	11.91	11.91	50
Nov 25, 2022	12.30	12.30	11.98	11.98	11.98	100
Nov 24, 2022	12.05	12.35	12.05	12.35	12.35	10
Nov 23, 2022	11.94	11.94	11.94	11.94	11.94	-
Nov 22, 2022	11.56	11.80	11.56	11.80	11.80	26
Nov 21, 2022	11.66	11.66	11.66	11.66	11.66	-
Nov 18, 2022	11.48	11.48	11.48	11.48	11.48	-
Nov 17, 2022	11.59	11.59	11.31	11.31	11.31	100
Nov 16, 2022	11.22	11.69	11.22	11.69	11.69	600
Nov 15, 2022	9.73	11.41	9.73	11.41	11.41	398
Nov 14, 2022	10.66	10.66	10.66	10.66	10.66	-
Nov 11, 2022	10.40	10.66	10.40	10.66	10.66	25
Nov 10, 2022	9.87	10.61	9.87	10.61	10.61	70
Nov 09, 2022	9.99	9.99	9.99	9.99	9.99	-
Nov 08, 2022	9.76	9.76	9.76	9.76	9.76	-
Nov 07, 2022	9.50	9.50	9.50	9.50	9.50	60
Nov 04, 2022	9.47	9.89	9.47	9.89	9.89	20
Nov 03, 2022	9.16	9.16	9.16	9.16	9.16	-
Nov 02, 2022	9.09	9.29	9.09	9.29	9.29	1,650
Nov 01, 2022	9.44	9.44	9.44	9.44	9.44	-
Oct 31, 2022	9.36	9.36	9.36	9.36	9.36	-
Oct 28, 2022	9.26	9.26	9.26	9.26	9.26	-
Oct 27, 2022	9.13	9.13	9.13	9.13	9.13	-
Oct 26, 2022	8.55	8.55	8.55	8.55	8.55	-
Oct 25, 2022	8.58	8.58	8.58	8.58	8.58	-
Oct 24, 2022	8.68	8.68	8.68	8.68	8.68	50
Oct 21, 2022	8.27	8.27	8.27	8.27	8.27	-
Oct 20, 2022	8.44	8.44	8.44	8.44	8.44	-
Oct 19, 2022	8.54	8.54	8.54	8.54	8.54	-
Oct 18, 2022	8.28	8.59	8.28	8.59	8.59	60
Oct 17, 2022	8.22	8.22	8.22	8.22	8.22	-
Oct 14, 2022	7.97	8.32	7.97	8.32	8.32	7
Oct 13, 2022	7.37	7.37	7.37	7.37	7.37	-
Oct 12, 2022	7.55	7.55	7.55	7.55	7.55	-
Oct 11, 2022	7.79	7.79	7.79	7.79	7.79	-
Oct 10, 2022	8.11	8.11	8.11	8.11	8.11	-
Oct 07, 2022	8.39	8.39	8.39	8.39	8.39	-
Oct 06, 2022	8.73	8.73	8.73	8.73	8.73	-
Oct 05, 2022	8.93	8.93	8.93	8.93	8.93	-
Oct 04, 2022	8.36	8.36	8.36	8.36	8.36	-
Oct 03, 2022	8.05	8.05	8.05	8.05	8.05	-
Sep 30, 2022	7.92	8.13	7.92	8.13	8.13	170
Sep 29, 2022	8.58	8.58	8.12	8.12	8.12	260
Sep 28, 2022	8.70	8.70	8.70	8.70	8.70	-
Sep 27, 2022	8.53	8.53	8.53	8.53	8.53	-
Sep 26, 2022	8.60	8.60	8.60	8.60	8.60	-
Sep 23, 2022	8.93	8.93	8.93	8.93	8.93	-
Sep 22, 2022	9.32	9.32	9.32	9.32	9.32	-
Sep 21, 2022	9.01	9.39	9.01	9.39	9.39	320
Sep 20, 2022	9.25	9.25	9.00	9.00	9.00	445
Sep 19, 2022	9.25	9.25	9.25	9.25	9.25	-
Sep 16, 2022	9.20	9.20	9.20	9.20	9.20	-
Sep 15, 2022	9.33	9.33	9.33	9.33	9.33	-
Sep 14, 2022	9.50	9.50	9.35	9.35	9.35	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,083.50-6.50(-0.16%)

Dow Futures34,046.00-110.00(-0.32%)

Nasdaq Futures12,153.50+1.50(+0.01%)

Russell 2000 Futures1,937.00-2.40(-0.12%)

Crude Oil79.14+0.27(+0.34%)

Gold1,945.40+0.10(+0.01%)

NORDEX SE O.N. (NDX1.BE)

S&P Futures
4,083.50
-6.50(-0.16%)

Dow Futures
34,046.00
-110.00(-0.32%)

Nasdaq Futures
12,153.50
+1.50(+0.01%)

Russell 2000 Futures
1,937.00
-2.40(-0.12%)

Crude Oil
79.14
+0.27(+0.34%)

Gold
1,945.40
+0.10(+0.01%)