XETRA - Delayed Quote EUR

Nordex SE (NDX1.DE)

12.72 -0.14 (-1.09%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 12.81 12.86 12.67 12.72 12.72 355,047
Apr 23, 2024 12.65 12.88 12.53 12.86 12.86 579,745
Apr 22, 2024 12.26 12.65 12.10 12.58 12.58 518,739
Apr 19, 2024 12.15 12.28 12.03 12.23 12.23 1,907,856
Apr 18, 2024 12.52 12.52 12.23 12.30 12.30 525,094
Apr 17, 2024 12.39 12.54 12.28 12.43 12.43 801,279
Apr 16, 2024 12.26 12.51 12.11 12.51 12.51 785,566
Apr 15, 2024 12.70 12.73 12.37 12.38 12.38 921,765
Apr 12, 2024 13.28 13.29 12.66 12.80 12.80 714,939
Apr 11, 2024 13.15 13.39 12.83 13.10 13.10 1,129,210
Apr 10, 2024 12.67 13.14 12.50 12.74 12.74 747,282
Apr 9, 2024 12.38 13.09 12.38 12.60 12.60 1,484,157
Apr 8, 2024 11.99 12.42 11.75 12.35 12.35 677,621
Apr 5, 2024 11.92 12.04 11.81 11.96 11.96 532,897
Apr 4, 2024 11.95 12.09 11.81 12.07 12.07 456,160
Apr 3, 2024 11.99 12.03 11.67 11.98 11.98 906,140
Apr 2, 2024 12.10 12.18 11.85 11.89 11.89 572,150
Mar 28, 2024 12.15 12.20 11.88 12.16 12.16 554,869
Mar 27, 2024 12.22 12.33 11.84 12.15 12.15 537,787
Mar 26, 2024 12.20 12.35 11.93 12.27 12.27 743,952
Mar 25, 2024 12.23 12.36 11.96 12.06 12.06 514,104
Mar 22, 2024 12.02 12.40 11.99 12.27 12.27 977,627
Mar 21, 2024 11.60 12.16 11.52 11.98 11.98 1,204,284
Mar 20, 2024 11.49 11.54 11.33 11.43 11.43 409,920
Mar 19, 2024 11.68 11.77 11.46 11.49 11.49 364,630
Mar 18, 2024 11.40 11.70 11.38 11.66 11.66 580,537
Mar 15, 2024 11.80 11.84 11.30 11.40 11.40 1,417,734
Mar 14, 2024 12.00 12.10 11.69 11.81 11.81 609,586
Mar 13, 2024 11.90 12.12 11.76 12.05 12.05 552,108
Mar 12, 2024 12.09 12.11 11.82 12.00 12.00 506,701
Mar 11, 2024 12.08 12.26 11.90 12.14 12.14 779,322
Mar 8, 2024 12.01 12.20 11.98 12.17 12.17 718,277
Mar 7, 2024 12.02 12.41 11.85 11.98 11.98 1,100,293
Mar 6, 2024 11.73 12.23 11.69 12.02 12.02 1,710,936
Mar 5, 2024 11.69 11.85 11.38 11.66 11.66 1,102,872
Mar 4, 2024 11.58 11.72 11.36 11.57 11.57 1,435,474
Mar 1, 2024 10.57 11.41 10.57 11.36 11.36 2,001,819
Feb 29, 2024 10.05 11.05 9.85 10.52 10.52 3,133,448
Feb 28, 2024 9.70 9.76 9.54 9.64 9.64 616,364
Feb 27, 2024 9.52 9.82 9.40 9.72 9.72 636,083
Feb 26, 2024 9.40 9.57 9.21 9.51 9.51 691,831
Feb 23, 2024 9.65 9.67 9.33 9.41 9.41 787,317
Feb 22, 2024 10.03 10.03 9.60 9.63 9.63 988,757
Feb 21, 2024 10.14 10.20 9.90 9.92 9.92 489,246
Feb 20, 2024 10.40 10.40 10.10 10.13 10.13 619,885
Feb 19, 2024 10.44 10.52 10.26 10.47 10.47 362,446
Feb 16, 2024 10.75 10.79 10.27 10.48 10.48 706,516
Feb 15, 2024 10.80 10.90 10.44 10.60 10.60 669,880
Feb 14, 2024 10.31 10.73 10.31 10.70 10.70 739,972
Feb 13, 2024 10.58 10.81 10.18 10.39 10.39 1,403,846
Feb 12, 2024 9.85 10.53 9.68 10.51 10.51 1,975,959
Feb 9, 2024 9.71 9.84 9.48 9.50 9.50 452,029
Feb 8, 2024 9.56 9.83 9.56 9.75 9.75 642,603
Feb 7, 2024 9.33 9.70 9.33 9.60 9.60 1,069,989
Feb 6, 2024 9.22 9.34 9.14 9.28 9.28 458,250
Feb 5, 2024 9.31 9.56 9.13 9.18 9.18 739,484
Feb 2, 2024 9.38 9.54 9.27 9.34 9.34 531,615
Feb 1, 2024 9.44 9.52 9.28 9.29 9.29 411,133
Jan 31, 2024 9.40 9.55 9.30 9.53 9.53 546,979
Jan 30, 2024 9.41 9.42 9.26 9.40 9.40 478,295
Jan 29, 2024 9.22 9.39 9.15 9.37 9.37 370,643
Jan 26, 2024 9.38 9.48 9.24 9.35 9.35 454,306
Jan 25, 2024 9.50 9.51 9.28 9.41 9.41 554,396
Jan 24, 2024 9.70 9.92 9.53 9.57 9.57 1,134,193
Jan 23, 2024 9.48 9.74 9.17 9.50 9.50 1,589,095
Jan 22, 2024 8.97 9.08 8.62 8.98 8.98 2,130,258
Jan 19, 2024 9.37 9.39 9.01 9.08 9.08 2,575,925
Jan 18, 2024 9.25 9.46 9.21 9.34 9.34 939,915
Jan 17, 2024 9.65 9.67 8.98 9.17 9.17 2,116,123
Jan 16, 2024 10.24 10.27 9.75 9.76 9.76 1,006,759
Jan 15, 2024 10.15 10.32 10.11 10.26 10.26 537,381
Jan 12, 2024 10.20 10.36 10.05 10.05 10.05 820,684
Jan 11, 2024 10.14 10.48 10.04 10.14 10.14 1,087,765
Jan 10, 2024 9.89 10.07 9.77 10.06 10.06 861,363
Jan 9, 2024 9.91 9.95 9.79 9.87 9.87 496,963
Jan 8, 2024 9.79 9.87 9.59 9.82 9.82 868,942
Jan 5, 2024 9.95 10.01 9.58 9.76 9.76 1,063,033
Jan 4, 2024 10.03 10.27 9.80 9.97 9.97 1,213,845
Jan 3, 2024 10.60 10.82 9.82 9.82 9.82 1,884,424
Jan 2, 2024 10.40 10.65 10.40 10.52 10.52 810,700
Dec 29, 2023 10.19 10.50 10.19 10.40 10.40 787,671
Dec 28, 2023 10.29 10.36 10.06 10.23 10.23 1,073,755
Dec 27, 2023 9.84 10.27 9.84 10.20 10.20 1,560,878
Dec 22, 2023 9.75 9.88 9.57 9.81 9.81 1,118,684
Dec 21, 2023 9.74 9.86 9.65 9.78 9.78 892,890
Dec 20, 2023 9.97 9.97 9.75 9.81 9.81 934,553
Dec 19, 2023 9.90 9.95 9.81 9.93 9.93 705,020
Dec 18, 2023 10.01 10.15 9.82 9.84 9.84 1,011,155
Dec 15, 2023 10.39 10.55 10.06 10.11 10.11 1,635,328
Dec 14, 2023 9.90 10.44 9.90 10.29 10.29 1,814,573
Dec 13, 2023 9.55 9.66 9.45 9.54 9.54 866,109
Dec 12, 2023 10.13 10.13 9.44 9.48 9.48 1,587,811
Dec 11, 2023 9.95 10.18 9.86 10.18 10.18 750,041
Dec 8, 2023 10.01 10.16 9.89 10.00 10.00 559,349
Dec 7, 2023 10.30 10.30 9.93 10.00 10.00 850,313
Dec 6, 2023 10.52 10.58 10.32 10.35 10.35 453,046
Dec 5, 2023 10.32 10.53 10.26 10.49 10.49 400,176
Dec 4, 2023 10.30 10.50 10.26 10.31 10.31 376,719
Dec 1, 2023 10.20 10.47 10.16 10.31 10.31 548,518
Nov 30, 2023 9.91 10.16 9.83 10.16 10.16 1,261,078
Nov 29, 2023 9.79 10.15 9.79 9.91 9.91 790,830
Nov 28, 2023 9.94 9.96 9.61 9.78 9.78 679,280
Nov 27, 2023 9.93 10.09 9.90 10.00 10.00 340,854
Nov 24, 2023 9.99 10.06 9.84 9.95 9.95 517,134
Nov 23, 2023 10.09 10.15 9.86 10.01 10.01 626,719
Nov 22, 2023 10.15 10.26 10.00 10.16 10.16 702,219
Nov 21, 2023 10.55 10.65 10.15 10.15 10.15 774,626
Nov 20, 2023 10.40 10.60 10.40 10.57 10.57 615,605
Nov 17, 2023 10.56 10.70 10.34 10.39 10.39 790,435
Nov 16, 2023 10.73 10.89 10.28 10.52 10.52 1,336,695
Nov 15, 2023 10.95 11.09 10.26 10.80 10.80 2,344,688
Nov 14, 2023 11.13 11.38 10.77 10.90 10.90 -
Nov 13, 2023 10.83 11.09 10.70 11.06 11.06 719,180
Nov 10, 2023 10.85 10.92 10.65 10.80 10.80 488,003
Nov 9, 2023 10.70 10.98 10.47 10.92 10.92 885,829
Nov 8, 2023 10.63 11.10 10.52 10.63 10.63 1,054,116
Nov 7, 2023 10.45 10.61 10.27 10.32 10.32 478,057
Nov 6, 2023 10.64 10.90 10.51 10.52 10.52 600,848
Nov 3, 2023 10.17 10.97 10.16 10.51 10.51 1,029,422
Nov 2, 2023 9.85 10.24 9.76 10.16 10.16 558,471
Nov 1, 2023 9.72 10.04 9.45 9.75 9.75 513,759
Oct 31, 2023 9.98 10.07 9.84 9.93 9.93 340,771
Oct 30, 2023 10.15 10.22 9.74 9.91 9.91 595,199
Oct 27, 2023 10.56 10.59 10.07 10.10 10.10 877,397
Oct 26, 2023 9.95 10.74 9.78 10.56 10.56 1,892,737
Oct 25, 2023 10.42 10.43 9.95 10.07 10.07 661,538
Oct 24, 2023 9.91 10.68 9.86 10.42 10.42 1,094,814
Oct 23, 2023 9.76 9.90 9.52 9.86 9.86 448,265
Oct 20, 2023 9.47 9.82 9.33 9.77 9.77 2,350,279
Oct 19, 2023 9.51 9.65 9.38 9.59 9.59 1,147,005
Oct 18, 2023 9.79 10.03 9.58 9.62 9.62 864,296
Oct 17, 2023 10.19 10.22 9.40 9.91 9.91 1,702,461
Oct 16, 2023 10.48 10.55 10.10 10.26 10.26 621,661
Oct 13, 2023 10.50 10.82 10.27 10.44 10.44 667,481
Oct 12, 2023 11.05 11.10 10.53 10.60 10.60 1,005,180
Oct 11, 2023 10.66 11.06 10.63 10.83 10.83 469,344
Oct 10, 2023 10.33 10.83 10.33 10.73 10.73 656,803
Oct 9, 2023 9.96 10.45 9.96 10.31 10.31 569,611
Oct 6, 2023 9.95 10.19 9.84 10.13 10.13 635,422
Oct 5, 2023 10.12 10.27 9.98 9.98 9.98 859,300
Oct 4, 2023 10.46 10.64 9.90 9.96 9.96 1,352,712
Oct 3, 2023 11.18 11.26 10.59 10.59 10.59 766,790
Oct 2, 2023 11.69 11.94 11.27 11.28 11.28 438,743
Sep 29, 2023 11.48 11.96 11.45 11.65 11.65 527,597
Sep 28, 2023 11.30 11.69 11.30 11.40 11.40 356,946
Sep 27, 2023 11.09 11.41 11.02 11.26 11.26 440,709
Sep 26, 2023 11.60 11.60 11.06 11.10 11.10 487,823
Sep 25, 2023 11.72 11.75 11.47 11.64 11.64 371,223
Sep 22, 2023 11.32 11.84 11.29 11.69 11.69 341,131
Sep 21, 2023 11.75 11.84 11.40 11.44 11.44 502,332
Sep 20, 2023 11.90 12.14 11.82 11.97 11.97 486,832
Sep 19, 2023 11.52 12.00 11.51 11.82 11.82 464,953
Sep 18, 2023 11.86 12.19 11.52 11.63 11.63 621,349
Sep 15, 2023 12.05 12.38 11.73 11.80 11.80 1,908,569
Sep 14, 2023 11.46 12.05 11.45 12.00 12.00 1,164,788
Sep 13, 2023 10.71 11.44 10.66 11.38 11.38 903,287
Sep 12, 2023 10.74 10.86 10.66 10.81 10.81 512,665
Sep 11, 2023 10.45 10.76 10.45 10.73 10.73 454,756
Sep 8, 2023 10.35 10.60 10.30 10.45 10.45 480,982
Sep 7, 2023 10.68 10.74 10.01 10.30 10.30 859,083
Sep 6, 2023 10.80 10.89 10.65 10.73 10.73 516,102
Sep 5, 2023 10.89 10.97 10.87 10.89 10.89 424,478
Sep 4, 2023 11.00 11.09 10.86 10.89 10.89 298,377
Sep 1, 2023 11.06 11.16 10.91 10.98 10.98 526,656
Aug 31, 2023 11.23 11.40 10.90 11.05 11.05 777,233
Aug 30, 2023 11.50 11.50 11.22 11.26 11.26 591,021
Aug 29, 2023 11.35 11.63 11.29 11.63 11.63 335,359
Aug 28, 2023 11.30 11.38 11.16 11.31 11.31 163,809
Aug 25, 2023 11.18 11.38 11.02 11.20 11.20 325,932
Aug 24, 2023 11.40 11.49 11.18 11.23 11.23 275,835
Aug 23, 2023 11.40 11.72 11.22 11.27 11.27 715,207
Aug 22, 2023 10.92 11.40 10.92 11.33 11.33 869,760
Aug 21, 2023 10.70 10.86 10.60 10.72 10.72 490,570
Aug 18, 2023 10.81 10.85 10.62 10.76 10.76 662,652
Aug 17, 2023 11.20 11.27 10.89 10.91 10.91 431,602
Aug 16, 2023 11.11 11.43 11.02 11.28 11.28 418,636
Aug 15, 2023 11.47 11.53 11.14 11.24 11.24 384,549
Aug 14, 2023 11.80 11.85 11.38 11.45 11.45 760,623
Aug 11, 2023 12.13 12.23 11.83 11.83 11.83 398,196
Aug 10, 2023 12.35 12.35 11.98 12.22 12.22 479,263
Aug 9, 2023 12.27 12.45 12.18 12.27 12.27 455,117
Aug 8, 2023 12.05 12.19 11.89 12.05 12.05 366,550
Aug 7, 2023 12.36 12.48 11.97 12.11 12.11 426,274
Aug 4, 2023 12.30 12.49 12.30 12.41 12.41 272,407
Aug 3, 2023 12.08 12.34 12.02 12.34 12.34 335,289
Aug 2, 2023 12.32 12.44 12.06 12.10 12.10 746,006
Aug 1, 2023 12.86 12.93 12.39 12.42 12.42 710,713
Jul 31, 2023 12.70 13.00 12.68 12.86 12.86 489,020
Jul 28, 2023 13.15 13.24 12.60 12.70 12.70 713,403
Jul 27, 2023 13.15 13.68 12.27 13.09 13.09 1,620,877
Jul 26, 2023 12.89 12.98 12.66 12.98 12.98 422,363
Jul 25, 2023 12.80 12.97 12.60 12.94 12.94 429,666
Jul 24, 2023 12.61 12.87 12.55 12.76 12.76 262,907
Jul 21, 2023 12.57 12.72 12.49 12.70 12.70 547,067
Jul 20, 2023 12.75 12.91 12.61 12.65 12.65 355,658
Jul 19, 2023 12.96 13.01 12.60 12.81 12.81 975,881
Jul 18, 2023 12.39 12.55 12.31 12.48 12.48 354,512
Jul 17, 2023 12.07 12.35 12.01 12.33 12.33 395,472
Jul 14, 2023 12.24 12.24 12.06 12.16 12.16 383,352
Jul 13, 2023 12.13 12.51 12.04 12.28 12.28 1,081,156
Jul 12, 2023 11.81 12.15 11.64 12.10 12.10 700,676
Jul 11, 2023 11.88 12.10 11.63 11.77 11.77 887,151
Jul 10, 2023 11.15 11.51 11.11 11.48 11.48 439,847
Jul 7, 2023 11.32 11.40 10.91 11.25 11.25 -
Jul 6, 2023 11.13 11.55 11.12 11.23 11.23 975,608
Jul 5, 2023 11.20 11.24 11.00 11.20 11.20 469,355
Jul 4, 2023 11.13 11.31 11.10 11.31 11.31 267,815
Jul 3, 2023 11.20 11.43 11.08 11.20 11.20 537,266
Jun 30, 2023 11.39 11.51 11.13 11.13 11.13 1,368,066
Jun 29, 2023 11.05 11.29 10.98 11.02 11.02 456,903
Jun 28, 2023 10.91 11.23 10.91 11.03 11.03 366,184
Jun 27, 2023 10.94 11.40 10.80 10.96 10.96 793,656
Jun 26, 2023 10.53 10.96 10.50 10.86 10.86 654,506
Jun 23, 2023 10.67 10.98 10.27 10.55 10.55 1,830,683
Jun 22, 2023 11.12 11.29 10.83 11.20 11.20 772,880
Jun 21, 2023 10.76 10.91 10.69 10.76 10.76 359,392
Jun 20, 2023 10.93 11.00 10.77 10.79 10.79 239,115
Jun 19, 2023 10.99 11.15 10.92 11.01 11.01 214,365
Jun 16, 2023 10.92 11.23 10.83 11.01 11.01 1,132,907
Jun 15, 2023 10.99 11.06 10.68 10.81 10.81 505,426
Jun 14, 2023 11.01 11.15 10.95 11.05 11.05 364,373
Jun 13, 2023 11.31 11.31 10.88 11.02 11.02 548,253
Jun 12, 2023 10.98 11.22 10.98 11.13 11.13 318,555
Jun 9, 2023 11.26 11.36 10.98 11.00 11.00 481,638
Jun 8, 2023 11.49 11.49 10.95 11.22 11.22 743,798
Jun 7, 2023 11.70 11.85 11.40 11.50 11.50 511,689
Jun 6, 2023 11.69 11.84 11.52 11.69 11.69 368,808
Jun 5, 2023 11.69 11.73 11.52 11.70 11.70 364,116
Jun 2, 2023 11.75 11.82 11.54 11.66 11.66 319,794
Jun 1, 2023 11.30 11.67 11.30 11.64 11.64 562,260
May 31, 2023 11.56 11.60 11.25 11.28 11.28 922,905
May 30, 2023 11.62 11.85 11.53 11.65 11.65 469,807
May 29, 2023 11.51 11.60 11.48 11.60 11.60 268,196
May 26, 2023 11.57 11.65 11.40 11.43 11.43 535,885
May 25, 2023 11.28 11.43 11.22 11.22 11.22 323,466
May 24, 2023 11.49 11.50 11.23 11.30 11.30 333,165
May 23, 2023 11.57 11.69 11.44 11.59 11.59 470,586
May 22, 2023 11.63 11.65 11.32 11.59 11.59 518,149
May 19, 2023 11.74 11.77 11.63 11.65 11.65 389,539
May 18, 2023 11.80 11.86 11.48 11.68 11.68 353,657
May 17, 2023 11.52 11.74 11.30 11.74 11.74 470,647
May 16, 2023 11.20 11.73 11.13 11.60 11.60 689,969
May 15, 2023 11.26 11.82 11.24 11.31 11.31 888,583
May 12, 2023 10.41 11.57 10.11 11.30 11.30 1,701,752
May 11, 2023 10.91 11.08 10.61 10.72 10.72 681,500
May 10, 2023 10.64 11.02 10.55 10.91 10.91 892,563
May 9, 2023 10.69 10.80 10.60 10.70 10.70 534,178
May 8, 2023 10.72 10.89 10.61 10.76 10.76 285,217
May 5, 2023 10.45 10.74 10.36 10.74 10.74 370,754
May 4, 2023 10.32 10.45 10.18 10.40 10.40 448,764
May 3, 2023 10.55 10.56 10.26 10.36 10.36 571,482
May 2, 2023 10.84 10.88 10.40 10.49 10.49 748,303
Apr 28, 2023 10.80 10.95 10.76 10.88 10.88 337,595
Apr 27, 2023 10.44 10.77 10.42 10.76 10.76 497,749
Apr 26, 2023 10.95 10.95 10.41 10.49 10.49 1,013,827
Apr 25, 2023 11.16 11.27 10.85 11.00 11.00 573,059
Apr 24, 2023 10.79 11.23 10.78 11.19 11.19 676,062

Related Tickers

LPK.DE LPKF Laser & Electronics SE
7.79
-2.14%
 
D7G.F Nel ASA
0.3887
-2.82%
 
ENR.DE Siemens Energy AG
17.78
+0.11%
 
VWSB.DE Vestas Wind Systems A/S
24.30
-2.53%
 
HDD.DE Heidelberger Druckmaschinen Aktiengesellschaft
0.9000
-2.81%
 
SNG.DE Singulus Technologies AG
1.6100
-2.42%
 
112610.KS CS Wind Corporation
51,900.00
+0.39%
 
NCH2.DE thyssenkrupp nucera AG & Co. KGaA
11.99
-0.33%
 
DUE.DE Dürr Aktiengesellschaft
22.36
-0.97%
 
PO0.F Ballard Power Systems Inc.
2.3560
-5.76%