Berlin - Delayed Quote EUR

Nordex SE (NDX1.BE)

12.69 0.00 (0.00%)
As of 8:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 12.69 12.69 12.69 12.69 12.69 37
Apr 24, 2024 12.82 12.82 12.69 12.69 12.69 48
Apr 23, 2024 12.63 12.63 12.63 12.63 12.63 -
Apr 22, 2024 12.19 12.19 12.19 12.19 12.19 -
Apr 19, 2024 12.14 12.14 12.14 12.14 12.14 -
Apr 18, 2024 12.39 12.39 12.39 12.39 12.39 -
Apr 17, 2024 12.50 12.50 12.50 12.50 12.50 -
Apr 16, 2024 12.19 12.19 12.19 12.19 12.19 -
Apr 15, 2024 12.75 12.75 12.75 12.75 12.75 -
Apr 12, 2024 13.13 13.13 13.13 13.13 13.13 -
Apr 11, 2024 12.69 13.27 12.69 13.10 13.10 37
Apr 10, 2024 12.60 12.84 12.60 12.84 12.84 1,300
Apr 9, 2024 12.31 12.89 12.31 12.89 12.89 120
Apr 8, 2024 11.91 11.91 11.91 11.91 11.91 -
Apr 5, 2024 11.85 11.85 11.85 11.85 11.85 -
Apr 4, 2024 11.91 11.91 11.91 11.91 11.91 -
Apr 3, 2024 11.94 11.94 11.94 11.94 11.94 119
Apr 2, 2024 12.11 12.11 12.11 12.11 12.11 -
Mar 28, 2024 12.15 12.15 12.15 12.15 12.15 -
Mar 27, 2024 12.19 12.19 12.06 12.06 12.06 300
Mar 26, 2024 12.08 12.08 12.08 12.08 12.08 -
Mar 25, 2024 12.19 12.19 12.19 12.19 12.19 -
Mar 22, 2024 11.96 11.96 11.96 11.96 11.96 -
Mar 21, 2024 11.59 12.05 11.59 12.05 12.05 1,000
Mar 20, 2024 11.44 11.44 11.44 11.44 11.44 -
Mar 19, 2024 11.55 11.55 11.55 11.55 11.55 -
Mar 18, 2024 11.36 11.52 11.36 11.52 11.52 1,000
Mar 15, 2024 11.70 11.70 11.61 11.61 11.61 20
Mar 14, 2024 11.99 11.99 11.99 11.99 11.99 -
Mar 13, 2024 11.94 12.00 11.94 12.00 12.00 120
Mar 12, 2024 12.14 12.14 11.96 11.96 11.96 520
Mar 11, 2024 12.06 12.06 12.06 12.06 12.06 -
Mar 8, 2024 11.86 12.10 11.86 12.10 12.10 90
Mar 7, 2024 11.93 11.93 11.93 11.93 11.93 -
Mar 6, 2024 11.59 11.59 11.59 11.59 11.59 -
Mar 5, 2024 11.50 11.74 11.50 11.70 11.70 260
Mar 4, 2024 11.44 11.63 11.44 11.59 11.59 300
Mar 1, 2024 10.48 11.10 10.48 11.10 11.10 210
Feb 29, 2024 9.76 9.99 9.76 9.99 9.99 365
Feb 28, 2024 9.69 9.69 9.69 9.69 9.69 -
Feb 27, 2024 9.45 9.45 9.45 9.45 9.45 -
Feb 26, 2024 9.40 9.40 9.40 9.40 9.40 -
Feb 23, 2024 9.65 9.65 9.38 9.38 9.38 35
Feb 22, 2024 9.95 9.95 9.60 9.60 9.60 165
Feb 21, 2024 10.10 10.10 10.10 10.10 10.10 -
Feb 20, 2024 10.38 10.38 10.38 10.38 10.38 -
Feb 19, 2024 10.43 10.43 10.43 10.43 10.43 -
Feb 16, 2024 10.57 10.57 10.40 10.40 10.40 599
Feb 15, 2024 10.65 10.65 10.57 10.57 10.57 400
Feb 14, 2024 10.27 10.59 10.27 10.59 10.59 550
Feb 13, 2024 10.45 10.73 10.35 10.35 10.35 1,100
Feb 12, 2024 9.37 10.43 9.37 10.43 10.43 500
Feb 9, 2024 9.69 9.69 9.46 9.46 9.46 201
Feb 8, 2024 9.55 9.74 9.55 9.74 9.74 500
Feb 7, 2024 9.22 9.57 9.22 9.57 9.57 50
Feb 6, 2024 9.18 9.18 9.18 9.18 9.18 -
Feb 5, 2024 9.36 9.36 9.36 9.36 9.36 -
Feb 2, 2024 9.32 9.32 9.32 9.32 9.32 -
Feb 1, 2024 9.41 9.41 9.41 9.41 9.41 -
Jan 31, 2024 9.36 9.36 9.36 9.36 9.36 -
Jan 30, 2024 9.34 9.35 9.34 9.35 9.35 100
Jan 29, 2024 9.28 9.28 9.28 9.28 9.28 -
Jan 26, 2024 9.33 9.33 9.33 9.33 9.33 -
Jan 25, 2024 9.49 9.49 9.49 9.49 9.49 -
Jan 24, 2024 9.55 9.55 9.55 9.55 9.55 -
Jan 23, 2024 9.31 9.40 9.31 9.40 9.40 500
Jan 22, 2024 9.09 9.30 8.95 9.30 9.30 1,510
Jan 19, 2024 9.38 9.38 9.38 9.38 9.38 -
Jan 18, 2024 9.18 9.46 9.18 9.46 9.46 2,550
Jan 17, 2024 9.70 9.70 9.70 9.70 9.70 -
Jan 16, 2024 10.23 10.23 10.23 10.23 10.23 -
Jan 15, 2024 10.19 10.19 10.19 10.19 10.19 -
Jan 12, 2024 10.19 10.19 10.19 10.19 10.19 -
Jan 11, 2024 10.07 10.19 10.07 10.19 10.19 528
Jan 10, 2024 9.85 10.01 9.85 10.01 10.01 200
Jan 9, 2024 9.84 9.86 9.84 9.86 9.86 20
Jan 8, 2024 9.73 9.73 9.73 9.73 9.73 -
Jan 5, 2024 9.94 9.94 9.94 9.94 9.94 -
Jan 4, 2024 9.88 10.13 9.88 10.02 10.02 161
Jan 3, 2024 10.60 10.63 10.52 10.52 10.52 1,638
Jan 2, 2024 10.36 10.36 10.36 10.36 10.36 -
Dec 29, 2023 10.15 10.41 10.15 10.41 10.41 -
Dec 28, 2023 10.16 10.16 10.16 10.16 10.16 -
Dec 27, 2023 9.76 9.76 9.76 9.76 9.76 -
Dec 22, 2023 9.71 9.71 9.71 9.71 9.71 -
Dec 21, 2023 9.77 9.77 9.77 9.77 9.77 -
Dec 20, 2023 9.86 9.86 9.86 9.86 9.86 -
Dec 19, 2023 9.89 9.89 9.89 9.89 9.89 -
Dec 18, 2023 10.09 10.09 10.09 10.09 10.09 -
Dec 15, 2023 10.23 10.23 10.23 10.23 10.23 -
Dec 14, 2023 9.64 10.30 9.64 10.30 10.30 500
Dec 13, 2023 9.59 9.59 9.59 9.59 9.59 -
Dec 12, 2023 10.11 10.11 10.11 10.11 10.11 -
Dec 11, 2023 10.03 10.03 10.03 10.03 10.03 -
Dec 8, 2023 10.01 10.01 10.00 10.00 10.00 400
Dec 7, 2023 10.32 10.34 10.32 10.34 10.34 50
Dec 6, 2023 10.49 10.49 10.49 10.49 10.49 -
Dec 5, 2023 10.28 10.28 10.28 10.28 10.28 -
Dec 4, 2023 10.30 10.44 10.27 10.27 10.27 200
Dec 1, 2023 10.16 10.23 10.16 10.23 10.23 140
Nov 30, 2023 9.90 9.90 9.90 9.90 9.90 -
Nov 29, 2023 9.78 9.78 9.78 9.78 9.78 -
Nov 28, 2023 9.95 9.95 9.95 9.95 9.95 -
Nov 27, 2023 9.90 9.90 9.90 9.90 9.90 -
Nov 24, 2023 10.02 10.02 10.02 10.02 10.02 -
Nov 23, 2023 10.15 10.15 10.15 10.15 10.15 -
Nov 22, 2023 10.15 10.15 10.15 10.15 10.15 -
Nov 21, 2023 10.55 10.55 10.55 10.55 10.55 -
Nov 20, 2023 10.37 10.38 10.37 10.38 10.38 1
Nov 17, 2023 10.65 10.65 10.65 10.65 10.65 -
Nov 16, 2023 10.68 10.68 10.68 10.68 10.68 -
Nov 15, 2023 10.90 10.90 10.90 10.90 10.90 -
Nov 14, 2023 11.26 11.26 11.26 11.26 11.26 -
Nov 13, 2023 10.74 10.85 10.74 10.85 10.85 200
Nov 10, 2023 10.76 10.76 10.76 10.76 10.76 -
Nov 9, 2023 10.70 10.84 10.70 10.84 10.84 500
Nov 8, 2023 10.29 10.29 10.29 10.29 10.29 -
Nov 7, 2023 10.51 10.51 10.51 10.51 10.51 -
Nov 6, 2023 10.44 10.44 10.44 10.44 10.44 -
Nov 3, 2023 10.14 10.74 10.14 10.74 10.74 310
Nov 2, 2023 9.70 10.16 9.70 10.16 10.16 2,000
Nov 1, 2023 9.87 9.87 9.71 9.71 9.71 10
Oct 31, 2023 9.85 9.85 9.85 9.85 9.85 -
Oct 30, 2023 10.04 10.16 9.79 9.79 9.79 4,150
Oct 27, 2023 10.44 10.44 10.44 10.44 10.44 -
Oct 26, 2023 9.95 9.95 9.95 9.95 9.95 -
Oct 25, 2023 10.51 10.51 10.27 10.27 10.27 38
Oct 24, 2023 9.84 9.84 9.84 9.84 9.84 -
Oct 23, 2023 9.79 9.79 9.79 9.79 9.79 100
Oct 20, 2023 9.48 9.48 9.48 9.48 9.48 -
Oct 19, 2023 9.55 9.55 9.55 9.55 9.55 -
Oct 18, 2023 9.84 9.84 9.84 9.84 9.84 -
Oct 17, 2023 10.23 10.23 10.23 10.23 10.23 -
Oct 16, 2023 10.41 10.41 10.17 10.17 10.17 72
Oct 13, 2023 10.55 10.55 10.55 10.55 10.55 -
Oct 12, 2023 10.95 10.95 10.95 10.95 10.95 -
Oct 11, 2023 10.68 10.68 10.68 10.68 10.68 -
Oct 10, 2023 10.35 10.35 10.35 10.35 10.35 -
Oct 9, 2023 9.90 10.39 9.90 10.36 10.36 900
Oct 6, 2023 9.99 9.99 9.99 9.99 9.99 -
Oct 5, 2023 10.15 10.15 10.15 10.15 10.15 -
Oct 4, 2023 10.60 10.60 10.60 10.60 10.60 -
Oct 3, 2023 11.20 11.20 11.20 11.20 11.20 -
Oct 2, 2023 11.58 11.58 11.58 11.58 11.58 200
Sep 29, 2023 11.39 11.39 11.39 11.39 11.39 -
Sep 28, 2023 11.31 11.31 11.31 11.31 11.31 -
Sep 27, 2023 11.07 11.07 11.07 11.07 11.07 -
Sep 26, 2023 11.60 11.60 11.60 11.60 11.60 -
Sep 25, 2023 11.60 11.60 11.60 11.60 11.60 -
Sep 22, 2023 11.38 11.38 11.38 11.38 11.38 -
Sep 21, 2023 11.84 11.84 11.44 11.44 11.44 200
Sep 20, 2023 11.84 11.84 11.84 11.84 11.84 -
Sep 19, 2023 11.56 11.56 11.56 11.56 11.56 -
Sep 18, 2023 11.73 11.73 11.73 11.73 11.73 -
Sep 15, 2023 12.02 12.02 12.02 12.02 12.02 -
Sep 14, 2023 11.40 11.94 11.40 11.94 11.94 600
Sep 13, 2023 10.72 10.72 10.72 10.72 10.72 -
Sep 12, 2023 10.70 10.70 10.70 10.70 10.70 -
Sep 11, 2023 10.40 10.40 10.40 10.40 10.40 -
Sep 8, 2023 10.26 10.53 10.26 10.53 10.53 140
Sep 7, 2023 10.68 10.68 10.68 10.68 10.68 -
Sep 6, 2023 10.86 10.86 10.86 10.86 10.86 500
Sep 5, 2023 10.94 10.94 10.94 10.94 10.94 -
Sep 4, 2023 11.06 11.06 11.06 11.06 11.06 -
Sep 1, 2023 10.98 10.98 10.98 10.98 10.98 -
Aug 31, 2023 11.23 11.23 11.23 11.23 11.23 -
Aug 30, 2023 11.52 11.52 11.52 11.52 11.52 -
Aug 29, 2023 11.32 11.32 11.32 11.32 11.32 -
Aug 28, 2023 11.30 11.30 11.30 11.30 11.30 178
Aug 25, 2023 11.19 11.19 11.19 11.19 11.19 -
Aug 24, 2023 11.35 11.35 11.35 11.35 11.35 -
Aug 23, 2023 11.34 11.34 11.34 11.34 11.34 -
Aug 22, 2023 10.77 11.23 10.77 11.23 11.23 500
Aug 21, 2023 10.74 10.74 10.74 10.74 10.74 -
Aug 18, 2023 10.82 10.82 10.82 10.82 10.82 -
Aug 17, 2023 11.16 11.16 11.16 11.16 11.16 -
Aug 16, 2023 11.16 11.16 11.16 11.16 11.16 -
Aug 15, 2023 11.49 11.49 11.20 11.20 11.20 65
Aug 14, 2023 11.81 11.81 11.81 11.81 11.81 -
Aug 11, 2023 12.15 12.18 12.15 12.18 12.18 20
Aug 10, 2023 12.22 12.22 12.22 12.22 12.22 -
Aug 9, 2023 12.12 12.12 12.12 12.12 12.12 -
Aug 8, 2023 12.03 12.03 12.03 12.03 12.03 -
Aug 7, 2023 12.33 12.33 12.33 12.33 12.33 -
Aug 4, 2023 12.34 12.34 12.34 12.34 12.34 -
Aug 3, 2023 12.07 12.35 12.07 12.35 12.35 300
Aug 2, 2023 12.35 12.35 12.35 12.35 12.35 -
Aug 1, 2023 12.84 12.84 12.37 12.37 12.37 -
Jul 31, 2023 12.65 12.65 12.65 12.65 12.65 -
Jul 28, 2023 13.15 13.15 12.80 12.80 12.80 5
Jul 27, 2023 12.95 13.13 12.90 13.13 13.13 80
Jul 26, 2023 12.84 12.95 12.84 12.95 12.95 30
Jul 25, 2023 12.69 12.69 12.69 12.69 12.69 -
Jul 24, 2023 12.61 12.73 12.59 12.73 12.73 160
Jul 21, 2023 12.51 12.51 12.51 12.51 12.51 -
Jul 20, 2023 12.81 12.81 12.81 12.81 12.81 -
Jul 19, 2023 12.64 12.98 12.64 12.98 12.98 100
Jul 18, 2023 12.27 12.47 12.27 12.47 12.47 41
Jul 17, 2023 12.05 12.39 12.05 12.30 12.30 90
Jul 14, 2023 12.15 12.15 12.10 12.10 12.10 200
Jul 13, 2023 12.05 12.45 12.05 12.22 12.22 1,033
Jul 12, 2023 11.82 11.82 11.82 11.82 11.82 -
Jul 11, 2023 11.66 11.91 11.66 11.91 11.91 1,025
Jul 10, 2023 11.23 11.23 11.23 11.23 11.23 -
Jul 7, 2023 11.26 11.26 11.26 11.26 11.26 -
Jul 6, 2023 11.11 11.11 11.11 11.11 11.11 -
Jul 5, 2023 11.28 11.28 11.28 11.28 11.28 -
Jul 4, 2023 11.18 11.18 11.18 11.18 11.18 -
Jul 3, 2023 11.14 11.14 11.14 11.14 11.14 -
Jun 30, 2023 11.32 11.32 11.32 11.32 11.32 -
Jun 29, 2023 11.00 11.00 11.00 11.00 11.00 -
Jun 28, 2023 10.97 10.97 10.97 10.97 10.97 -
Jun 27, 2023 10.91 10.91 10.91 10.91 10.91 -
Jun 26, 2023 10.49 10.63 10.49 10.63 10.63 200
Jun 23, 2023 10.73 10.73 10.73 10.73 10.73 -
Jun 22, 2023 10.76 11.11 10.76 10.76 10.76 600
Jun 21, 2023 10.76 10.76 10.76 10.76 10.76 -
Jun 20, 2023 10.96 10.96 10.96 10.96 10.96 -
Jun 19, 2023 10.89 10.89 10.89 10.89 10.89 -
Jun 16, 2023 10.77 10.77 10.77 10.77 10.77 -
Jun 15, 2023 11.01 11.01 11.01 11.01 11.01 -
Jun 14, 2023 10.96 11.03 10.96 11.03 11.03 274
Jun 13, 2023 11.14 11.14 11.14 11.14 11.14 -
Jun 12, 2023 11.02 11.02 11.02 11.02 11.02 -
Jun 9, 2023 11.16 11.16 11.07 11.07 11.07 500
Jun 8, 2023 11.41 11.41 11.41 11.41 11.41 -
Jun 7, 2023 11.67 11.67 11.67 11.67 11.67 -
Jun 6, 2023 11.63 11.63 11.63 11.63 11.63 -
Jun 5, 2023 11.60 11.60 11.60 11.60 11.60 -
Jun 2, 2023 11.63 11.63 11.63 11.63 11.63 -
Jun 1, 2023 11.30 11.30 11.30 11.30 11.30 -
May 31, 2023 11.61 11.61 11.61 11.61 11.61 -
May 30, 2023 11.61 11.61 11.61 11.61 11.61 -
May 29, 2023 11.48 11.48 11.48 11.48 11.48 -
May 26, 2023 11.44 11.44 11.44 11.44 11.44 -
May 25, 2023 11.23 11.23 11.23 11.23 11.23 -
May 24, 2023 11.51 11.51 11.51 11.51 11.51 -
May 23, 2023 11.52 11.65 11.52 11.65 11.65 222
May 22, 2023 11.48 11.48 11.48 11.48 11.48 -
May 19, 2023 11.64 11.64 11.64 11.64 11.64 -
May 18, 2023 11.74 11.74 11.74 11.74 11.74 -
May 17, 2023 11.58 11.58 11.58 11.58 11.58 -
May 16, 2023 11.38 11.38 11.38 11.38 11.38 100
May 15, 2023 11.31 11.31 11.31 11.31 11.31 -
May 12, 2023 10.58 10.58 10.58 10.58 10.58 -
May 11, 2023 10.90 10.90 10.90 10.90 10.90 -
May 10, 2023 10.67 10.67 10.67 10.67 10.67 -
May 9, 2023 10.72 10.72 10.72 10.72 10.72 -
May 8, 2023 10.69 10.69 10.69 10.69 10.69 -
May 5, 2023 10.38 10.38 10.38 10.38 10.38 -
May 4, 2023 10.35 10.44 10.35 10.44 10.44 3
May 3, 2023 10.40 10.51 10.40 10.51 10.51 10
May 2, 2023 10.90 10.90 10.90 10.90 10.90 12
Apr 28, 2023 10.81 10.81 10.81 10.81 10.81 -
Apr 27, 2023 10.44 10.44 10.44 10.44 10.44 -
Apr 26, 2023 10.93 10.93 10.93 10.93 10.93 -
Apr 25, 2023 11.18 11.18 11.18 11.18 11.18 -