Nordex SE (NDX1.DE) XETRA

45.58

+0.7(+1.56%)

Updated at April 02 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	43.8	45.58	45.58	45.58	43.64	322,497
April 01, 2026	44.8	44.88	44.88	45.3	43.74	690,565
March 31, 2026	43.48	45.54	45.54	45.66	43.4	615,564
March 30, 2026	43.1	43.66	43.66	44.04	42.58	429,476
March 27, 2026	43.9	43.68	43.68	44.4	42.24	550,785
March 26, 2026	45.2	44.2	44.2	45.2	43.9	611,513
March 25, 2026	43.88	45.4	45.4	45.4	43.42	539,493
March 24, 2026	44.14	43.2	43.2	44.38	42.9	600,393
March 23, 2026	44.02	44.26	44.26	46.58	42.72	892,476
March 20, 2026	45.86	45.44	45.44	46.82	44.88	1.22M
March 19, 2026	45.62	45.42	45.42	45.78	44.36	485,928
March 18, 2026	46.78	45.94	45.94	46.9	45.28	557,561
March 17, 2026	43.32	46.08	46.08	46.08	43.32	744,737
March 16, 2026	42.94	43.34	43.34	44	42.5	449,941
March 13, 2026	44	43.28	43.28	44.86	43.08	220,110
March 12, 2026	43.82	43.82	43.82	43.92	42.88	462,696
March 11, 2026	42.96	43.6	43.6	43.96	42.92	590,183
March 10, 2026	42.52	43.02	43.02	43.68	42.22	603,564
March 09, 2026	39.42	41.06	41.06	41.5	39.12	676,002
March 06, 2026	42.02	41.28	41.28	42.2	40.74	576,371
March 05, 2026	42.96	42.08	42.08	43.84	41.98	552,633
March 04, 2026	40.62	42.96	42.96	43.2	40.6	763,007
March 03, 2026	42.94	40.84	40.84	43.18	40.5	812,583
March 02, 2026	42.56	43.16	43.16	44	42.14	877,942
February 27, 2026	42.5	43.12	43.12	45.04	41.9	1.43M
February 26, 2026	41.34	41.84	41.84	42.8	40.2	1.09M
February 25, 2026	38.54	41.12	41.12	42.68	38.5	3.1M
February 24, 2026	33.68	35.04	35.04	35.6	33.6	851,256
February 23, 2026	33.86	33.68	33.68	34.26	33.48	347,958
February 20, 2026	33.74	33.98	0	34.3	33.3	489,903
February 19, 2026	34.46	33.92	0	34.48	33.44	386,101
February 18, 2026	33.96	34.64	0	34.64	33.64	436,196
February 17, 2026	33.48	33.72	0	34.02	33.32	500,523
February 16, 2026	32.64	33.88	0	33.92	32.56	538,947
February 13, 2026	31.76	32.38	0	32.38	31.28	627,531
February 12, 2026	32.78	31.88	0	33.22	31.66	608,324
February 11, 2026	32.62	32.64	0	32.82	31.6	612,795
February 10, 2026	32.5	32.3	0	32.72	31.9	522,063
February 09, 2026	33.06	33.74	0	33.74	32.4	445,656
February 06, 2026	33.02	32.74	0	33.44	32.48	344,551
February 05, 2026	33.56	32.92	0	34.2	32.26	717,561
February 04, 2026	35	33.8	0	35	33.7	707,482
February 03, 2026	34.9	34.92	0	35.22	34.66	533,162
February 02, 2026	33.34	34.68	0	34.68	33.28	489,532
January 30, 2026	32.5	33.8	0	34.44	32.4	1.27M
January 29, 2026	34.6	33.8	0	34.76	33.5	378,477
January 28, 2026	34.5	34.38	0	34.72	34.04	423,463
January 27, 2026	34	34.3	0	34.38	33.5	470,484
January 26, 2026	33.24	33.74	0	33.94	33.18	376,800
January 23, 2026	33.32	33.46	0	33.66	32.98	499,335
January 22, 2026	31.74	33.02	0	33.32	31.74	637,239
January 21, 2026	31.9	31.66	0	31.94	31.16	366,774
January 20, 2026	32.02	31.64	0	32.3	31.3	590,149
January 19, 2026	31.86	32.22	0	32.66	31.7	469,255
January 16, 2026	31.86	31.82	0	32.14	30.92	2.03M
January 15, 2026	32.06	31.8	0	32.16	31.66	392,343
January 14, 2026	32.22	31.86	0	32.64	31.7	592,884
January 13, 2026	32.74	32.62	0	33.24	31.64	632,982
January 12, 2026	32	31.96	0	32.2	31.52	391,095
January 09, 2026	32.7	32.26	0	32.84	31.86	325,811