Nordex SE (FRA:NDX1)
Germany · Delayed Price · Currency is EUR 20.86
-0.54 (-2.52%)
Last updated: Sep 9, 2025, 5:36 PM CET
Nordex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 21.30 | 21.44 | 20.86 | 20.86 | - | -2.52% | 291,287 |
| Sep 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | - | 380,926 |
| Sep 5, 2025 | 21.26 | 21.68 | 21.26 | 21.40 | - | 1.90% | 328,017 |
| Sep 4, 2025 | 20.64 | 21.32 | 20.62 | 21.00 | - | 1.55% | 340,624 |
| Sep 3, 2025 | 20.56 | 20.76 | 20.28 | 20.68 | - | 1.97% | 562,071 |
| Sep 2, 2025 | 20.80 | 20.94 | 20.16 | 20.28 | - | -2.87% | 419,440 |
| Sep 1, 2025 | 20.94 | 21.04 | 20.68 | 20.88 | - | -0.10% | 274,270 |
| Aug 29, 2025 | 21.44 | 21.58 | 20.56 | 20.90 | - | -2.88% | 471,401 |
| Aug 28, 2025 | 21.28 | 21.56 | 20.92 | 21.52 | - | 1.13% | 389,128 |
| Aug 27, 2025 | 21.56 | 21.62 | 21.06 | 21.28 | - | -1.39% | 441,712 |
| Aug 26, 2025 | 21.40 | 21.62 | 21.10 | 21.58 | - | 0.09% | 318,952 |
| Aug 25, 2025 | 21.50 | 21.84 | 21.46 | 21.56 | - | -1.64% | 374,140 |
| Aug 22, 2025 | 21.60 | 22.08 | 21.50 | 21.92 | - | 1.20% | 412,347 |
| Aug 21, 2025 | 21.44 | 21.68 | 21.32 | 21.66 | - | 1.12% | 381,153 |
| Aug 20, 2025 | 21.26 | 21.80 | 21.18 | 21.42 | - | -0.28% | 344,036 |
| Aug 19, 2025 | 22.04 | 22.04 | 21.44 | 21.48 | - | -2.63% | 444,502 |
| Aug 18, 2025 | 21.92 | 22.48 | 21.90 | 22.06 | - | 2.41% | 421,598 |
| Aug 15, 2025 | 21.70 | 21.88 | 21.20 | 21.54 | - | -3.49% | 597,912 |
| Aug 14, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | - | - | 1,132,427 |
| Aug 13, 2025 | 23.26 | 23.40 | 22.32 | 22.32 | - | -3.54% | 619,229 |
| Aug 12, 2025 | 23.00 | 23.28 | 22.96 | 23.14 | - | 0.96% | 463,200 |
| Aug 11, 2025 | 22.70 | 23.00 | 22.26 | 22.92 | - | -0.26% | 468,828 |
| Aug 8, 2025 | 22.60 | 23.44 | 22.44 | 22.98 | - | 1.77% | 932,903 |
| Aug 7, 2025 | 22.72 | 22.74 | 22.30 | 22.58 | - | -0.09% | 594,292 |
| Aug 6, 2025 | 22.26 | 22.68 | 22.16 | 22.60 | - | 3.10% | 619,020 |
| 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 |