Skip to main content
logo
Nordex SE (ETR:NDX1)
Germany flag Germany · Delayed Price · Currency is EUR
25.56
+0.08 (0.31%)
Nov 24, 2025, 5:35 PM CET

Nordex SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 202525.6025.9225.4425.5625.560.31%754,522
Nov 21, 202526.6226.7825.4625.4825.48-5.70%775,328
Nov 20, 202527.2027.5626.8227.0227.020.60%524,229
Nov 19, 202526.5627.1826.3226.8626.860.90%383,008
Nov 18, 202526.8627.4826.5626.6226.62-2.63%463,017
Nov 17, 202527.3027.5427.0627.3427.340.44%245,784
Nov 14, 202526.6027.2226.3027.2227.221.80%450,815
Nov 13, 202528.1228.1226.6826.7426.74-4.64%493,194
Nov 12, 202528.0028.3827.8428.0428.040.94%434,339
Nov 11, 202527.3828.2627.0427.7827.781.83%650,578
Nov 10, 202527.4827.6627.0427.2827.280.81%355,521
Nov 7, 202527.4427.9626.9827.0627.06-1.74%612,953
Nov 6, 202527.0028.0026.8027.5427.542.68%656,798
Nov 5, 202526.1827.1226.1826.8226.823.15%718,882
Nov 4, 202525.6026.7024.7426.0026.00-696,336
Nov 3, 202525.5026.0425.4426.0026.001.64%578,747
Oct 31, 202526.2826.3625.2425.5825.58-2.22%794,161
Oct 30, 202526.5026.6225.9426.1626.16-1.58%607,811
Oct 29, 202527.2427.2626.2826.5826.58-2.14%1,222,311
Oct 28, 202525.1627.1624.5627.1627.1622.90%3,622,705
Oct 27, 202522.2022.7621.8622.1022.10-2.90%812,771
Oct 24, 202522.5022.7622.1822.7622.76-0.44%359,925
Oct 23, 202522.6822.9622.3022.8622.861.60%562,024
Oct 22, 202522.7823.2422.5022.5022.50-1.40%501,758
Oct 21, 202522.9623.1022.7022.8222.82-0.87%400,471
Oct 20, 202523.1623.2422.7223.0223.02-0.52%344,925
Oct 17, 202523.3223.4222.6823.1423.14-1.95%723,631
Oct 16, 202523.4023.6623.1223.6023.60-0.17%417,073
Oct 15, 202523.8824.0223.5423.6423.64-0.67%347,866
Oct 14, 202524.0624.5623.6823.8023.80-1.98%664,760
Oct 13, 202523.9224.3023.6024.2824.281.17%360,830
Oct 10, 202524.0024.4023.8024.0024.000.08%764,967
Oct 9, 202523.0023.9822.6823.9823.981.96%628,270
Oct 8, 202523.3423.9623.2423.5223.521.38%525,601
Oct 7, 202522.9023.5222.8023.2023.201.13%577,160
Oct 6, 202522.6423.1622.5422.9422.941.77%538,468
Oct 3, 202523.0023.1622.4022.5422.54-1.40%395,622
Oct 2, 202522.7622.8622.2822.8622.860.44%583,475
Oct 1, 202521.6822.7621.5622.7622.764.40%662,560
Sep 30, 202521.5621.8021.4021.8021.800.74%381,207
Sep 29, 202521.7222.1021.6021.6421.640.37%305,065
Sep 26, 202521.8022.0021.4021.5621.56-1.19%302,622
Sep 25, 202521.6222.1421.5221.8221.821.49%467,662
Sep 24, 202521.1221.5620.9621.5021.502.38%378,763
Sep 23, 202521.3021.6821.0021.0021.000.29%685,989
Sep 22, 202520.9221.1020.5620.9420.940.10%312,852
Sep 19, 202521.1021.2420.7420.9220.920.58%1,978,382
Sep 18, 202520.9621.2820.6420.8020.800.29%469,266
Sep 17, 202520.0821.0820.0020.7420.743.60%648,462
Sep 16, 202520.3820.4219.8620.0220.02-1.09%450,748