Nordex SE (ETR:NDX1)
Germany flag Germany · Delayed Price · Currency is EUR
21.56
-0.36 (-1.64%)
Aug 25, 2025, 5:35 PM CET

Nordex SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202521.5021.8421.4621.5621.56-1.64%374,140
Aug 22, 202521.6022.0821.5021.9221.921.20%412,347
Aug 21, 202521.4421.6821.3221.6621.661.12%381,153
Aug 20, 202521.2621.8021.1821.4221.42-0.28%344,036
Aug 19, 202522.0422.0421.4421.4821.48-2.63%444,502
Aug 18, 202521.9222.4821.9022.0622.062.41%421,598
Aug 15, 202521.7021.8821.2021.5421.54-0.19%597,912
Aug 14, 202522.3422.5621.3221.5821.58-3.32%1,132,427
Aug 13, 202523.2623.4022.3222.3222.32-3.54%619,229
Aug 12, 202523.0023.2822.9623.1423.140.96%463,200
Aug 11, 202522.7023.0022.2622.9222.92-0.26%468,828
Aug 8, 202522.6023.4422.4422.9822.981.77%932,903
Aug 7, 202522.7222.7422.3022.5822.58-0.09%594,292
Aug 6, 202522.2622.6822.1622.6022.603.10%619,020
Aug 5, 202522.4422.4821.7421.9221.92-1.35%723,919
Aug 4, 202521.8822.2421.6222.2222.222.49%566,407
Aug 1, 202521.4821.7021.1021.6821.680.37%737,804
Jul 31, 202521.3021.7221.2421.6021.602.86%747,339
Jul 30, 202521.1221.3820.6221.0021.000.19%608,304
Jul 29, 202520.5221.3620.2820.9620.963.97%1,101,290
Jul 28, 202521.0022.0020.1620.1620.16-2.98%1,467,900
Jul 25, 202520.4020.7820.3620.7820.781.17%792,137
Jul 24, 202520.1020.5420.0220.5420.543.16%754,532
Jul 23, 202519.7520.0619.6319.9119.910.66%441,209
Jul 22, 202519.8019.8019.3119.7819.78-0.05%504,325
Jul 21, 202520.1220.3019.7519.7919.79-1.74%606,761
Jul 18, 202519.4020.2019.3420.1420.145.01%1,239,382
Jul 17, 202519.2219.3119.1119.1819.180.31%355,813
Jul 16, 202519.3419.3419.0719.1219.12-0.98%362,811
Jul 15, 202519.2419.4418.8719.3119.311.36%519,329
Jul 14, 202518.6619.1318.6019.0519.050.42%362,355
Jul 11, 202519.2019.3718.9018.9718.97-1.76%634,420
Jul 10, 202519.2319.7318.9919.3119.313.15%1,331,898
Jul 9, 202518.1518.7318.1018.7218.723.65%878,867
Jul 8, 202518.2218.3117.9618.0618.06-0.88%614,963
Jul 7, 202518.3018.3017.7218.2218.220.28%594,762
Jul 4, 202518.4518.5018.0118.1718.17-1.62%421,208
Jul 3, 202517.3018.4717.2718.4718.477.45%1,048,324
Jul 2, 202517.0617.3916.9917.1917.192.32%851,421
Jul 1, 202516.8917.0216.6216.8016.80-0.12%590,628
Jun 30, 202517.0217.0316.6516.8216.82-3.83%852,441
Jun 27, 202517.4917.6717.3317.4917.490.34%333,435
Jun 26, 202517.4617.5717.0617.4317.430.17%295,511
Jun 25, 202517.4517.5217.1717.4017.401.87%679,335
Jun 24, 202516.8217.2116.6817.0817.083.02%375,143
Jun 23, 202516.5016.7016.3616.5816.58-1.01%391,178
Jun 20, 202516.5816.7916.5516.7516.750.78%569,144
Jun 19, 202516.6816.8516.4916.6216.62-1.48%412,916
Jun 18, 202517.2917.2916.7316.8716.87-2.93%712,181
Jun 17, 202517.4417.9017.3217.3817.38-2.58%735,484