Skip to main content
logo
Nordex SE (BIT:1NDX)
Italy flag Italy · Delayed Price · Currency is EUR
21.62
0.00 (0.00%)
At close: Aug 5, 2025, 5:30 PM CET

Nordex SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202523.1023.1022.5222.52--2.00%500
Aug 12, 202522.9822.9822.9822.98---
Aug 11, 202522.9423.0222.9422.98--0.43%450
Aug 8, 202522.8423.3022.8423.08-2.03%242
Aug 7, 202522.5222.6222.5222.62-4.63%190
Aug 6, 202521.6221.6221.6221.62---
Aug 5, 202521.6221.6221.6221.62---
Aug 4, 202521.6221.6221.6221.62---
Aug 1, 202521.6821.6821.6221.62-3.05%360
Jul 31, 202520.9820.9820.9820.98---
Jul 30, 202520.9821.3620.9220.98-0.96%519
Jul 29, 202522.2822.2820.5620.78-2.47%166
Jul 28, 202520.8421.8620.2820.28--0.98%673
Jul 25, 202520.4820.4820.4820.48---
Jul 24, 202520.2420.4820.1820.48-3.59%560
Jul 23, 202519.7719.7719.7719.77---
Jul 22, 202519.7719.7719.7719.77---
Jul 21, 202520.1020.1019.7719.77-4.22%3
Jul 18, 202518.9718.9718.9718.97---
Jul 17, 202518.9718.9718.9718.97---
Jul 16, 202518.9718.9718.9718.97---
Jul 15, 202518.9718.9718.9718.97---
Jul 14, 202518.9718.9718.9718.97---
Jul 11, 202519.1519.1618.9718.97--1.51%542
Jul 10, 202519.2519.7819.2519.26-6.82%853
Jul 9, 202518.0318.0318.0318.03---
Jul 8, 202518.2718.2718.0318.03--0.50%347
Jul 7, 202518.2318.2318.1218.12--1.36%400
Jul 4, 202518.3718.3718.3718.37---
Jul 3, 202517.8518.3717.7618.37-9.35%821
Jul 2, 202516.8016.8016.8016.80---
Jul 1, 202516.8016.8016.8016.80---
Jun 30, 202516.6616.8016.6616.80--3.23%800
Jun 27, 202517.3617.3617.3617.36---
Jun 26, 202517.3617.3617.3617.36---
Jun 25, 202517.3617.3617.3617.36---
Jun 24, 202517.3617.3617.3617.36---
Jun 23, 202517.3617.3617.3617.36---
Jun 20, 202517.3617.3617.3617.36---
Jun 19, 202517.3617.3617.3617.36---
Jun 18, 202517.3617.3617.3617.36---
Jun 17, 202517.3617.3617.3617.36---
Jun 16, 202517.3617.3617.3617.36---
Jun 13, 202517.2617.3617.2617.36--1.59%300
Jun 12, 202517.6417.6417.6417.64---
Jun 11, 202517.6317.6417.6317.64--1.12%214
Jun 10, 202517.8417.8417.8417.84---
Jun 9, 202517.8417.8417.8417.84---
Jun 6, 202517.8417.8417.8417.84---
Jun 5, 202517.8417.8417.8417.84---