Advertisement
Advertisement
U.S. Markets open in 1 hr 23 mins
Advertisement
Advertisement
Advertisement
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
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 202313.8514.2213.8514.2214.22500
Jan 31, 2023------
Jan 30, 202313.6613.6613.3613.3613.361,700
Jan 27, 202314.0314.0314.0314.0314.03-
Jan 26, 202314.3114.3114.3114.3114.31-
Jan 25, 202314.5614.5614.2714.2714.2770
Jan 24, 202314.5214.5514.5214.5514.5565
Jan 23, 202314.5114.6314.5114.5714.57700
Jan 20, 202313.7313.9913.7313.9913.99100
Jan 19, 202314.6914.6914.6914.6914.69-
Jan 18, 202314.6514.9314.6514.8014.80700
Jan 17, 202314.7014.7014.7014.7014.70-
Jan 16, 202314.6714.6714.6714.6714.67-
Jan 13, 202314.7514.7514.7514.7514.75-
Jan 12, 202314.8514.8514.7914.7914.7950
Jan 11, 202314.2914.8914.2914.8914.89255
Jan 10, 202313.9914.1313.9914.1314.13600
Jan 09, 202313.4314.0813.4014.0614.06684
Jan 06, 202312.9812.9812.9812.9812.98-
Jan 05, 202312.6912.6912.6912.6912.69-
Jan 04, 202312.7712.7712.7712.7712.77-
Jan 03, 202312.6812.6812.6812.6812.68-
Jan 02, 202313.1413.1413.1413.1413.14-
Dec 30, 202212.7213.2312.7213.2213.22904
Dec 29, 202212.3112.3112.3112.3112.31-
Dec 28, 202212.3112.3112.3112.3112.31-
Dec 27, 202212.2012.2012.2012.2012.20-
Dec 23, 202212.1512.1512.1512.1512.15-
Dec 22, 202212.0812.0812.0812.0812.08-
Dec 21, 202211.9611.9611.9611.9611.96-
Dec 20, 202212.3012.3012.1612.1612.16370
Dec 19, 202211.9811.9811.9811.9811.98242
Dec 16, 202212.3512.3512.3512.3512.35-
Dec 15, 202212.3512.3512.3512.3512.35-
Dec 14, 202212.5112.5112.3912.3912.39100
Dec 13, 202212.4412.4412.4412.4412.44500
Dec 12, 202212.5112.5112.5112.5112.51-
Dec 09, 202212.6912.6912.6912.6912.69-
Dec 08, 202212.4612.7212.4612.7212.7225
Dec 07, 202212.3612.7512.3612.7512.754,000
Dec 06, 202212.4412.4412.4412.4412.44-
Dec 05, 202212.2312.2312.2312.2312.23-
Dec 02, 202212.2212.2212.2212.2212.22-
Dec 01, 202212.1012.3712.1012.3712.3720
Nov 30, 202211.6512.0311.6512.0312.03160
Nov 29, 202211.7611.7611.7611.7611.76-
Nov 28, 202211.9311.9311.9111.9111.9150
Nov 25, 202212.3012.3011.9811.9811.98100
Nov 24, 202212.0512.3512.0512.3512.3510
Nov 23, 202211.9411.9411.9411.9411.94-
Nov 22, 202211.5611.8011.5611.8011.8026
Nov 21, 202211.6611.6611.6611.6611.66-
Nov 18, 202211.4811.4811.4811.4811.48-
Nov 17, 202211.5911.5911.3111.3111.31100
Nov 16, 202211.2211.6911.2211.6911.69600
Nov 15, 20229.7311.419.7311.4111.41398
Nov 14, 202210.6610.6610.6610.6610.66-
Nov 11, 202210.4010.6610.4010.6610.6625
Nov 10, 20229.8710.619.8710.6110.6170
Nov 09, 20229.999.999.999.999.99-
Nov 08, 20229.769.769.769.769.76-
Nov 07, 20229.509.509.509.509.5060
Nov 04, 20229.479.899.479.899.8920
Nov 03, 20229.169.169.169.169.16-
Nov 02, 20229.099.299.099.299.291,650
Nov 01, 20229.449.449.449.449.44-
Oct 31, 20229.369.369.369.369.36-
Oct 28, 20229.269.269.269.269.26-
Oct 27, 20229.139.139.139.139.13-
Oct 26, 20228.558.558.558.558.55-
Oct 25, 20228.588.588.588.588.58-
Oct 24, 20228.688.688.688.688.6850
Oct 21, 20228.278.278.278.278.27-
Oct 20, 20228.448.448.448.448.44-
Oct 19, 20228.548.548.548.548.54-
Oct 18, 20228.288.598.288.598.5960
Oct 17, 20228.228.228.228.228.22-
Oct 14, 20227.978.327.978.328.327
Oct 13, 20227.377.377.377.377.37-
Oct 12, 20227.557.557.557.557.55-
Oct 11, 20227.797.797.797.797.79-
Oct 10, 20228.118.118.118.118.11-
Oct 07, 20228.398.398.398.398.39-
Oct 06, 20228.738.738.738.738.73-
Oct 05, 20228.938.938.938.938.93-
Oct 04, 20228.368.368.368.368.36-
Oct 03, 20228.058.058.058.058.05-
Sep 30, 20227.928.137.928.138.13170
Sep 29, 20228.588.588.128.128.12260
Sep 28, 20228.708.708.708.708.70-
Sep 27, 20228.538.538.538.538.53-
Sep 26, 20228.608.608.608.608.60-
Sep 23, 20228.938.938.938.938.93-
Sep 22, 20229.329.329.329.329.32-
Sep 21, 20229.019.399.019.399.39320
Sep 20, 20229.259.259.009.009.00445
Sep 19, 20229.259.259.259.259.25-
Sep 16, 20229.209.209.209.209.20-
Sep 15, 20229.339.339.339.339.33-
Sep 14, 20229.509.509.359.359.35500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement