Nordex SE (FRA:NDX1)
Germany · Delayed Price · Currency is EUR 21.92
-0.30 (-1.35%)
At close: Aug 5, 2025, 10:00 PM CET
Nordex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 22.44 | 22.48 | 21.74 | 21.92 | - | -1.35% | 723,919 |
| Aug 4, 2025 | 21.88 | 22.24 | 21.62 | 22.22 | - | 2.49% | 566,407 |
| Aug 1, 2025 | 21.48 | 21.70 | 21.10 | 21.68 | - | 0.37% | 737,804 |
| Jul 31, 2025 | 21.30 | 21.72 | 21.24 | 21.60 | - | 2.86% | 747,339 |
| Jul 30, 2025 | 21.12 | 21.38 | 20.62 | 21.00 | - | 0.19% | 608,304 |
| Jul 29, 2025 | 20.52 | 21.36 | 20.28 | 20.96 | - | 3.97% | 1,101,290 |
| Jul 28, 2025 | 21.00 | 22.00 | 20.16 | 20.16 | - | -2.98% | 1,467,900 |
| Jul 25, 2025 | 20.40 | 20.78 | 20.36 | 20.78 | - | 1.17% | 792,137 |
| Jul 24, 2025 | 20.10 | 20.54 | 20.02 | 20.54 | - | 3.84% | 754,532 |
| Jul 23, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | - | - | 441,209 |
| Jul 22, 2025 | 19.80 | 19.80 | 19.31 | 19.78 | - | -1.79% | 504,325 |
| Jul 21, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | - | - | 606,761 |
| Jul 18, 2025 | 19.40 | 20.20 | 19.34 | 20.14 | - | 5.01% | 1,239,382 |
| Jul 17, 2025 | 19.22 | 19.31 | 19.11 | 19.18 | - | -0.67% | 355,813 |
| Jul 16, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | - | - | 362,811 |
| Jul 15, 2025 | 19.24 | 19.44 | 18.87 | 19.31 | - | 1.36% | 519,329 |
| Jul 14, 2025 | 18.66 | 19.13 | 18.60 | 19.05 | - | 0.42% | 362,355 |
| Jul 11, 2025 | 19.20 | 19.37 | 18.90 | 18.97 | - | -1.76% | 634,420 |
| Jul 10, 2025 | 19.23 | 19.73 | 18.99 | 19.31 | - | 3.15% | 1,331,898 |
| Jul 9, 2025 | 18.15 | 18.73 | 18.10 | 18.72 | - | 3.65% | 878,867 |
| Jul 8, 2025 | 18.22 | 18.31 | 17.96 | 18.06 | - | -0.88% | 614,963 |
| Jul 7, 2025 | 18.30 | 18.30 | 17.72 | 18.22 | - | 0.28% | 594,762 |
| Jul 4, 2025 | 18.45 | 18.50 | 18.01 | 18.17 | - | -1.62% | 421,208 |
| Jul 3, 2025 | 17.30 | 18.47 | 17.27 | 18.47 | - | 7.45% | 1,048,324 |
| Jul 2, 2025 | 17.06 | 17.39 | 16.99 | 17.19 | - | -1.72% | 851,421 |
| Jul 1, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | - | - | 590,628 |
| Jun 30, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | - | - | 852,441 |
| Jun 27, 2025 | 17.49 | 17.67 | 17.33 | 17.49 | - | 0.34% | 333,435 |
| Jun 26, 2025 | 17.46 | 17.57 | 17.06 | 17.43 | - | 0.17% | 295,511 |
| Jun 25, 2025 | 17.45 | 17.52 | 17.17 | 17.40 | - | 1.87% | 679,335 |
| Jun 24, 2025 | 16.82 | 17.21 | 16.68 | 17.08 | - | 3.02% | 375,143 |
| Jun 23, 2025 | 16.50 | 16.70 | 16.36 | 16.58 | - | -1.01% | 391,178 |
| Jun 20, 2025 | 16.58 | 16.79 | 16.55 | 16.75 | - | 0.78% | 569,144 |
| Jun 19, 2025 | 16.68 | 16.85 | 16.49 | 16.62 | - | -1.48% | 412,916 |
| Jun 18, 2025 | 17.29 | 17.29 | 16.73 | 16.87 | - | -2.93% | 712,181 |
| Jun 17, 2025 | 17.44 | 17.90 | 17.32 | 17.38 | - | -2.58% | 735,484 |
| Jun 16, 2025 | 17.38 | 17.92 | 17.38 | 17.84 | - | 2.76% | 279,697 |
| Jun 13, 2025 | 17.24 | 17.50 | 17.11 | 17.36 | - | -0.97% | 647,081 |
| Jun 12, 2025 | 17.60 | 17.74 | 17.38 | 17.53 | - | -0.40% | 455,006 |
| Jun 11, 2025 | 17.40 | 17.81 | 17.40 | 17.60 | - | 0.74% | 464,733 |
| Jun 10, 2025 | 17.67 | 17.71 | 17.33 | 17.47 | - | -2.57% | 434,602 |
| Jun 9, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | - | - | 223,300 |
| Jun 6, 2025 | 18.28 | 18.56 | 17.93 | 17.93 | - | -1.38% | 513,663 |
| Jun 5, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | - | - | 290,460 |
| Jun 4, 2025 | 18.02 | 18.46 | 17.98 | 18.18 | - | 1.91% | 774,666 |
| Jun 3, 2025 | 17.97 | 18.00 | 17.34 | 17.84 | - | -0.11% | 691,843 |
| Jun 2, 2025 | 17.75 | 18.34 | 17.70 | 17.86 | - | -0.06% | 507,426 |
| May 30, 2025 | 18.15 | 18.31 | 17.64 | 17.87 | - | -1.16% | 926,585 |
| May 29, 2025 | 18.01 | 18.34 | 17.95 | 18.08 | - | 0.61% | 494,893 |
| May 28, 2025 | 17.38 | 17.99 | 17.38 | 17.97 | - | 3.10% | 807,569 |