Advertisement
Advertisement
U.S. markets close in 5 hours 30 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Nordex SE (NDX1.DE)

XETRA - XETRA Delayed Price. Currency in EUR
12.38-0.15 (-1.24%)
As of 04:15PM CET. Market open.
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202212.4712.7312.3412.3812.38456,204
Dec 05, 202212.2412.8012.2312.5312.53641,978
Dec 02, 202212.2012.4712.0612.2812.28445,508
Dec 01, 202212.1012.5012.0212.2712.271,055,618
Nov 30, 202211.6812.1111.6512.0212.02958,956
Nov 29, 202211.8611.9411.6411.6711.67430,388
Nov 28, 202211.9412.1811.7711.9011.90460,261
Nov 25, 202212.2512.3011.8312.0112.01635,203
Nov 24, 202212.1612.5312.1412.3412.34704,921
Nov 23, 202211.9412.1811.8512.1112.11522,593
Nov 22, 202211.6311.9511.6311.9011.90666,504
Nov 21, 202211.6811.8511.4811.5911.59553,423
Nov 18, 202211.6111.7511.3411.7311.73461,605
Nov 17, 202211.5511.5611.0311.5511.55815,887
Nov 16, 202211.4411.8511.2811.6311.631,695,078
Nov 15, 20229.9711.639.8811.4611.462,683,943
Nov 14, 202210.7710.7710.3110.4010.40607,073
Nov 11, 202210.5010.7510.4210.7010.701,065,291
Nov 10, 20229.8610.689.8010.4710.471,252,610
Nov 09, 202210.1510.269.909.939.93507,978
Nov 08, 20229.8110.259.7810.2010.20752,856
Nov 07, 20229.419.959.389.839.83775,066
Nov 04, 20229.769.929.479.579.571,061,488
Nov 03, 20229.089.678.959.559.551,180,223
Nov 02, 20229.109.628.879.219.211,122,927
Nov 01, 20229.599.719.089.279.271,064,627
Oct 31, 20229.439.539.359.469.46655,642
Oct 28, 20229.259.489.219.419.41923,584
Oct 27, 20229.139.458.979.389.38769,502
Oct 26, 20228.659.298.569.189.181,318,062
Oct 25, 20228.658.778.108.638.631,152,348
Oct 24, 20228.748.758.468.638.63725,936
Oct 21, 20228.288.728.288.578.571,781,485
Oct 20, 20228.408.488.088.398.391,201,710
Oct 19, 20228.648.758.418.508.50616,965
Oct 18, 20228.408.738.328.578.57914,899
Oct 17, 20228.108.297.928.278.27907,064
Oct 14, 20228.088.478.088.158.151,207,593
Oct 13, 20227.377.927.237.857.851,326,918
Oct 12, 20227.597.797.307.477.47947,295
Oct 11, 20227.727.917.517.587.581,015,072
Oct 10, 20228.058.137.777.787.78583,000
Oct 07, 20228.268.378.088.218.21736,472
Oct 06, 20228.668.798.408.408.40887,872
Oct 05, 20229.059.158.468.608.60895,094
Oct 04, 20228.558.998.528.928.921,215,976
Oct 03, 20228.138.457.868.348.34468,223
Sep 30, 20228.078.237.958.198.19644,647
Sep 29, 20228.588.618.048.048.04838,008
Sep 28, 20228.648.728.048.608.601,709,253
Sep 27, 20228.638.998.598.808.801,112,112
Sep 26, 20228.618.848.588.598.59693,071
Sep 23, 20228.999.018.678.738.731,114,553
Sep 22, 20229.289.318.888.908.90858,812
Sep 21, 20229.319.409.079.379.37684,751
Sep 20, 20229.359.438.949.139.13488,410
Sep 19, 20229.109.258.859.239.23678,718
Sep 16, 20229.159.469.059.319.312,437,004
Sep 15, 20229.429.539.219.299.29640,349
Sep 14, 20229.559.699.239.469.46891,619
Sep 13, 202210.1310.159.509.599.591,131,368
Sep 12, 202210.2410.3510.0310.0610.06685,447
Sep 09, 202210.0110.259.8710.1410.14797,005
Sep 08, 202210.0310.119.7810.0310.03892,160
Sep 07, 20229.719.899.549.849.84598,897
Sep 06, 20229.8610.339.789.829.82805,639
Sep 05, 20229.409.919.409.859.85888,917
Sep 02, 20229.629.889.329.709.701,339,008
Sep 01, 20229.459.589.049.189.18974,033
Aug 31, 20229.869.869.599.619.61554,790
Aug 30, 20229.789.949.659.799.79809,948
Aug 29, 20229.8610.089.719.799.79761,320
Aug 26, 202210.1910.319.9610.0510.05498,722
Aug 25, 202210.0110.289.9210.1410.14490,268
Aug 24, 20229.7110.019.319.919.911,287,168
Aug 23, 20229.9010.099.689.789.78865,285
Aug 22, 202210.0010.119.7910.0010.00830,160
Aug 19, 202210.3110.4610.1210.1810.18553,608
Aug 18, 202210.8010.8110.3110.4310.431,552,128
Aug 17, 202210.8211.1010.7210.8110.811,650,721
Aug 16, 202210.6010.8410.5510.7810.78677,601
Aug 15, 202210.4110.6910.0210.6310.631,408,993
Aug 12, 202210.7310.8310.3610.5710.571,045,523
Aug 11, 202210.6210.8610.3210.8310.83917,750
Aug 10, 20229.9010.729.8210.5810.581,854,365
Aug 09, 202210.0110.059.749.949.941,278,101
Aug 08, 202210.4910.609.8910.0010.001,756,451
Aug 05, 202210.1010.4310.0510.3810.382,037,678
Aug 04, 20229.569.949.469.949.941,236,584
Aug 03, 20229.749.849.479.589.581,131,686
Aug 02, 20229.169.829.059.659.651,205,847
Aug 01, 20229.429.519.149.409.401,337,319
Jul 29, 20229.739.879.419.439.431,523,690
Jul 28, 20228.589.868.589.699.694,162,788
Jul 27, 20228.098.528.088.488.481,262,393
Jul 26, 20228.408.457.828.098.091,773,330
Jul 25, 20228.578.578.258.348.34930,954
Jul 22, 20228.228.768.168.608.601,822,187
Jul 21, 20228.708.707.958.238.234,737,155
Jul 20, 20228.228.778.188.708.701,822,328
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement