Nordex SE (FRA:NDX1)
Germany flag Germany · Delayed Price · Currency is EUR
22.86
+0.36 (1.60%)
At close: Oct 23, 2025

Nordex SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202522.4622.7222.4622.6222.620.53%780
Oct 22, 202522.6623.1422.3022.5022.50-1.40%7,699
Oct 21, 202522.9422.9422.8222.8222.82-0.61%850
Oct 20, 202523.2823.2822.9622.9622.96-0.86%2,479
Oct 17, 202523.2423.2422.7023.1623.16-1.45%18,054
Oct 16, 202523.5023.6023.3023.5023.50-1,690
Oct 15, 202523.9423.9423.5023.5023.50-1.43%627
Oct 14, 202524.1224.5023.6823.8423.84-1.49%10,986
Oct 13, 202524.1424.2623.7424.2024.200.92%3,719
Oct 10, 202523.7424.2423.7423.9823.981.10%13,411
Oct 9, 202523.4823.9022.8423.7223.720.51%13,478
Oct 8, 202523.3223.9023.3223.6023.601.90%21,774
Oct 7, 202523.1023.4623.0623.1623.161.85%9,845
Oct 6, 202522.7423.1022.7422.7422.740.98%6,752
Oct 3, 202522.7623.1422.4022.5222.520.09%16,308
Oct 2, 202522.7022.7622.3822.5022.50-1.23%15,146
Oct 1, 202521.6622.7821.6222.7822.785.27%59,896
Sep 30, 202521.7021.7021.4421.6421.640.09%2,912
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%52,501
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