Nordex SE (SWX:NDX1)
Switzerland · Delayed Price · Currency is CHF 36.70
-0.24 (-0.65%)
At close: Oct 2, 2026
SWX:NDX1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -0.81% | - |
| Sep 30, 2026 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - | - |
| Sep 29, 2026 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | -2.51% | - |
| Sep 28, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Sep 25, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Sep 24, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Sep 23, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Sep 22, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 3.35% | - |
| Sep 21, 2026 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - | - |
| Sep 18, 2026 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - | - |
| Sep 17, 2026 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 1.32% | - |
| Sep 16, 2026 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -0.38% | 300 |
| Sep 15, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - | - |
| Sep 14, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - | - |
| Sep 11, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - | - |
| Sep 10, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - | - |
| Sep 9, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 2.98% | - |
| Sep 8, 2026 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - | - |
| Sep 7, 2026 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - | - |
| Sep 4, 2026 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - | - |
| Sep 3, 2026 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | -1.39% | - |
| Sep 2, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - | - |
| Sep 1, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - | - |
| Aug 31, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - | - |
| Aug 28, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - | - |
| Aug 27, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - | - |
| Aug 26, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - | - |
| Aug 25, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - | - |
| Aug 24, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - | - |
| Aug 21, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - | - |
| Aug 20, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - | - |
| Aug 19, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - | - |
| Aug 18, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - | - |
| Aug 17, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - | - |
| Aug 14, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - | - |
| Aug 13, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - | - |
| Aug 12, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - | - |
| Aug 11, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - | - |
| Aug 10, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - | - |
| Aug 7, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - | - |
| Aug 6, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - | - |
| Aug 5, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - | - |
| Aug 4, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 1.81% | - |
| Aug 3, 2026 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - | - |
| Jul 31, 2026 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - | - |
| Jul 30, 2026 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - | - |
| Jul 29, 2026 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - | - |
| Jul 28, 2026 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -3.28% | - |
| Jul 27, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -3.68% | - |
| Jul 24, 2026 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - | - |