Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 5 hours 17 minutes

S&P Futures
4,437.25
-9.75(-0.22%)
Dow Futures
34,691.00
-38.00(-0.11%)
Nasdaq Futures
15,103.25
-48.75(-0.32%)
Russell 2000 Futures
1,822.30
-4.00(-0.22%)
Crude Oil
88.84
-0.82(-0.91%)
Gold
1,947.20
-19.90(-1.01%)

Advertisement

Nordex SE (NDX1.DE)

XETRA - XETRA Delayed Price. Currency in EUR

11.78

-0.19

(-1.55%)

As of 09:53AM CEST. Market open.

Advertisement

Time Period:

Sep 21, 2022 - Sep 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 21, 2023	11.75	11.84	11.67	11.78	11.78	31,496
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 08, 2023	10.35	10.60	10.30	10.45	10.45	480,982
Sep 07, 2023	10.68	10.74	10.01	10.30	10.30	859,083
Sep 06, 2023	10.80	10.89	10.65	10.73	10.73	516,102
Sep 05, 2023	10.89	10.97	10.87	10.89	10.89	424,478
Sep 04, 2023	11.00	11.09	10.86	10.89	10.89	298,377
Sep 01, 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 09, 2023	12.27	12.45	12.18	12.27	12.27	455,117
Aug 08, 2023	12.05	12.19	11.89	12.05	12.05	366,550
Aug 07, 2023	-	-	-	-	-	-
Aug 04, 2023	12.30	12.49	12.30	12.41	12.41	272,407
Aug 03, 2023	12.08	12.34	12.02	12.34	12.34	335,289
Aug 02, 2023	12.32	12.44	12.06	12.10	12.10	746,006
Aug 01, 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 07, 2023	11.32	11.40	10.91	11.25	11.25	-
Jul 06, 2023	11.13	11.55	11.12	11.23	11.23	975,608
Jul 05, 2023	11.20	11.24	11.00	11.20	11.20	469,355
Jul 04, 2023	11.13	11.31	11.10	11.31	11.31	267,815
Jul 03, 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	-	-	-	-	-	-
Jun 09, 2023	11.26	11.36	10.98	11.00	11.00	481,638
Jun 08, 2023	11.49	11.49	10.95	11.22	11.22	743,798
Jun 07, 2023	11.70	11.85	11.40	11.50	11.50	511,689
Jun 06, 2023	11.69	11.84	11.52	11.69	11.69	368,808
Jun 05, 2023	11.69	11.73	11.52	11.70	11.70	364,116
Jun 02, 2023	11.75	11.82	11.54	11.66	11.66	319,794
Jun 01, 2023	-	-	-	-	-	-
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	-	-	-	-	-	-
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 09, 2023	10.69	10.80	10.60	10.70	10.70	534,178
May 08, 2023	10.72	10.89	10.61	10.76	10.76	285,217
May 05, 2023	10.45	10.74	10.36	10.74	10.74	370,754
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,437.25-9.75(-0.22%)

Dow Futures34,691.00-38.00(-0.11%)

Nasdaq Futures15,103.25-48.75(-0.32%)

Russell 2000 Futures1,822.30-4.00(-0.22%)

Crude Oil88.84-0.82(-0.91%)

Gold1,947.20-19.90(-1.01%)

Nordex SE (NDX1.DE)

S&P Futures
4,437.25
-9.75(-0.22%)

Dow Futures
34,691.00
-38.00(-0.11%)

Nasdaq Futures
15,103.25
-48.75(-0.32%)

Russell 2000 Futures
1,822.30
-4.00(-0.22%)

Crude Oil
88.84
-0.82(-0.91%)

Gold
1,947.20
-19.90(-1.01%)