NDX1.DE - Nordex SE

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20199.489.569.059.069.06900,318
Aug 22, 20199.139.729.079.419.41981,637
Aug 21, 20199.159.319.049.159.15605,439
Aug 20, 20199.009.278.819.139.13946,022
Aug 19, 20199.009.198.898.978.97814,051
Aug 16, 20199.769.798.848.898.892,314,548
Aug 15, 201911.2511.309.529.809.803,098,275
Aug 14, 201910.7611.2510.3411.0411.042,301,252
Aug 13, 20199.879.889.419.819.81847,276
Aug 12, 20199.8710.269.859.859.85581,579
Aug 09, 201910.2810.289.859.919.91636,862
Aug 08, 201910.2610.4710.1710.2910.29507,793
Aug 07, 201910.4010.479.9810.0910.09630,403
Aug 06, 201910.0110.6110.0010.1510.151,073,432
Aug 05, 201910.0710.169.8510.0210.02844,683
Aug 02, 201910.3210.4610.1410.1810.18632,597
Aug 01, 201910.5610.6710.5110.5810.58483,261
Jul 31, 201910.8210.9110.5510.6610.66760,559
Jul 30, 201911.4811.5810.7410.8610.861,180,251
Jul 29, 201911.5111.7311.4711.4811.48547,717
Jul 26, 201911.7711.8111.5011.6011.60703,093
Jul 25, 201911.8712.0711.6611.7411.74701,797
Jul 24, 201912.0812.1511.7411.9211.92430,711
Jul 23, 201912.2012.3511.6512.0712.07783,491
Jul 22, 201912.5612.6911.8212.1012.10963,573
Jul 19, 201913.0013.1412.5912.6512.65333,252
Jul 18, 201913.2013.2112.6412.9412.94587,312
Jul 17, 201913.8013.8313.1913.3513.35672,689
Jul 16, 201914.0814.2013.6713.8113.81515,529
Jul 15, 201914.2014.4413.8814.0014.00371,988
Jul 12, 201914.3514.3614.1014.2614.26263,709
Jul 11, 201914.2014.5314.2014.2814.28345,769
Jul 10, 201914.3414.5014.0014.2914.29450,797
Jul 09, 201914.0014.3913.6914.3414.34670,192
Jul 08, 201914.5514.6414.0214.2914.29525,004
Jul 05, 201914.2314.9514.1614.6414.64860,366
Jul 04, 201914.1314.6213.9014.5014.501,015,864
Jul 03, 201912.7514.2812.6414.2214.222,327,134
Jul 02, 201912.4512.5112.2412.2812.28347,205
Jul 01, 201912.3012.7012.2812.3712.37614,191
Jun 28, 201912.2912.3712.1112.1212.12476,577
Jun 27, 201912.3012.3312.1212.2812.28376,097
Jun 26, 201912.2412.5112.1612.1612.16260,573
Jun 25, 201912.2112.2712.0712.2112.21312,579
Jun 24, 201912.1012.4212.0612.2812.28410,859
Jun 21, 201912.2212.3412.1012.3112.31467,872
Jun 20, 201912.4412.4412.1112.1212.12291,217
Jun 19, 201912.3112.5212.1612.2312.23449,547
Jun 18, 201912.7312.7412.0212.3112.31751,324
Jun 17, 201912.9712.9812.3312.3512.35379,007
Jun 14, 201913.2513.3112.9413.0413.04218,974
Jun 13, 201912.9113.3312.8013.2513.25386,377
Jun 12, 201912.5613.0812.5012.8412.84482,903
Jun 11, 201912.4712.6612.3812.5412.54479,747
Jun 07, 201912.2312.4912.1612.3612.36534,331
Jun 06, 201912.6712.7112.2312.2812.28483,195
Jun 05, 201912.6612.9512.6612.7412.74439,180
Jun 04, 201912.6012.7412.3912.6512.65409,908
Jun 03, 201912.5112.7812.2712.7612.76492,210
May 31, 201912.8512.8612.2012.7212.72687,929
May 30, 201913.4113.4113.0513.1213.12134,497
May 29, 201913.6913.7013.1313.2313.23421,650
May 28, 201913.8613.8613.6313.7213.72427,930
May 27, 201913.3313.5813.2713.5113.51300,765
May 24, 201913.1813.4113.1513.2113.21189,107
May 23, 201913.6013.6013.1213.1213.12383,769
May 22, 201913.6113.7713.5913.7313.73351,696
May 21, 201913.6213.8913.4313.5713.57437,072
May 20, 201913.4713.5113.1613.2213.22356,442
May 17, 201913.4213.5913.4113.5113.51264,429
May 16, 201913.6113.7313.3713.6413.64397,563
May 15, 201913.4013.6413.0413.6013.60720,777
May 14, 201912.0013.2111.8213.1713.171,238,880
May 13, 201913.7113.8212.7512.8012.80819,978
May 10, 201913.6113.8813.4413.4413.44266,308
May 09, 201913.8513.9313.4913.5013.50445,591
May 08, 201913.8014.2313.7513.9513.95424,102
May 07, 201913.9614.1413.8213.9513.95386,764
May 06, 201913.5613.9213.4413.8713.87425,026
May 03, 201914.2014.2513.8513.9913.99314,507
May 02, 201914.4914.5613.8114.1314.13539,996
Apr 30, 201914.4514.5614.2614.4414.44380,805
Apr 29, 201914.7014.8314.4314.4614.46268,337
Apr 26, 201914.4214.8214.4214.7114.71261,180
Apr 25, 201914.7314.8314.4514.4914.49349,155
Apr 24, 201914.7514.9914.6314.7514.75450,920
Apr 23, 201914.4514.7314.4114.7114.71557,588
Apr 18, 201914.3014.4614.0814.3514.35514,609
Apr 17, 201914.8114.9014.5614.6714.67370,287
Apr 16, 201914.7514.8514.6314.6814.68397,583
Apr 15, 201914.4514.6914.4014.6914.69322,153
Apr 12, 201914.1714.5814.0414.3414.34540,944
Apr 11, 201914.6614.7914.2614.2714.27466,748
Apr 10, 201914.8314.8514.3614.6714.67775,399
Apr 09, 201915.2015.3814.9214.9414.94732,004
Apr 08, 201915.0015.3614.9515.2215.22486,471
Apr 05, 201915.2515.2914.7815.0815.08757,766
Apr 04, 201915.2515.3814.9015.2015.20904,739
Apr 03, 201915.4315.7515.2715.4615.461,025,417
Apr 02, 201915.1715.4414.9715.2515.251,236,416
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...