Nordex SE (FRA:NDX1)
Germany flag Germany · Delayed Price · Currency is EUR
21.80
+0.16 (0.74%)
At close: Sep 30, 2025

Nordex SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202521.5621.8021.4021.80-0.83%381,207
Sep 29, 202521.5422.0621.5421.6221.62-0.09%4,278
Sep 26, 202521.7422.0421.5421.6421.64-1.19%2,950
Sep 25, 202521.4622.0421.4621.9021.902.15%2,644
Sep 24, 202521.0221.4421.0221.4421.442.58%150
Sep 23, 202521.0221.5820.9020.9020.90-0.29%1,801
Sep 22, 202520.9620.9620.7220.9620.96-0.47%2,570
Sep 19, 202520.7421.0620.7421.0621.061.64%1,206
Sep 18, 202520.7821.1020.6820.7220.720.19%1,920
Sep 17, 202520.1220.7620.1220.6820.683.09%1,468
Sep 16, 202520.1620.3819.9920.0620.06-0.50%2,305
Sep 15, 202519.3920.2819.3920.1620.164.02%5,338
Sep 12, 202520.2220.2619.2619.3819.38-4.25%6,011
Sep 11, 202521.1621.2419.8520.2420.24-4.53%3,744
Sep 10, 202520.9021.2020.9021.2021.201.53%67
Sep 9, 202521.2221.2220.8820.8820.88-2.43%402
Sep 8, 202521.5621.8021.3421.4021.40-0.56%1,120
Sep 5, 202520.9821.5620.9821.5221.522.77%5,525
Sep 4, 202520.6021.2020.6020.9420.941.85%1,411
Sep 3, 202520.2620.7020.2620.5620.561.08%1,933
Sep 2, 202520.6820.6820.3420.3420.34-2.12%1,212
Sep 1, 202520.7620.8020.7420.7820.78-0.19%572
Aug 29, 202521.3621.3620.6620.8220.82-3.07%507
Aug 28, 202521.2421.4821.0021.4821.481.23%3,351
Aug 27, 202521.5221.5221.2021.2221.22-1.39%1,416
Aug 26, 202521.4621.5221.2421.5221.52-0.19%1,245
Aug 25, 202521.4821.7021.4821.5621.56-1.82%1,855
Aug 22, 202521.5222.0221.5221.9621.961.86%1,218
Aug 21, 202521.3421.5621.3421.5621.560.94%927
Aug 20, 202521.3621.4421.3021.3621.36-0.37%4,540
Aug 19, 202522.0422.0421.4421.4421.44-2.99%2,280
Aug 18, 202521.7222.4421.7222.1022.102.22%6,426
Aug 15, 202521.5021.7821.3221.6221.620.65%865
Aug 14, 202522.3422.3421.4821.4821.48-4.28%5,593
Aug 13, 202523.0623.3222.1222.4422.44-3.11%20,597
Aug 12, 202522.9623.3022.9623.1623.160.70%10,377
Aug 11, 202523.2023.2822.3023.0023.00-0.17%16,504
Aug 8, 202522.6023.3822.6023.0423.041.68%11,139
Aug 7, 202522.6622.7022.3822.6622.660.71%9,666
Aug 6, 202522.6022.6022.2222.5022.501.35%15,740
Aug 5, 202522.2222.4621.7822.2022.200.09%13,415
Aug 4, 202521.6622.4021.6622.1822.182.31%10,435
Aug 1, 202521.4821.6821.2821.6821.680.18%24,073
Jul 31, 202521.0021.7021.0021.6421.642.56%13,248
Jul 30, 202521.0021.3220.9221.1021.100.29%11,662
Jul 29, 202520.4621.1820.4421.0421.044.37%7,045
Jul 28, 202520.9821.9420.0620.1620.16-1.27%32,311
Jul 25, 202520.3820.6420.3020.4220.42-0.20%11,553
Jul 24, 202519.9320.5019.9320.4620.462.10%4,292
Jul 23, 202519.9220.0419.7220.0420.041.52%1,171