Nordex SE - NDX1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	21.92	22.06	22.06	22.48	21.9	421,598
August 15, 2025	21.7	21.54	21.54	21.88	21.2	597,912
August 14, 2025	22.34	21.58	21.58	22.56	21.32	1.13M
August 13, 2025	23.26	22.32	22.32	23.4	22.32	619,229
August 12, 2025	23	23.14	23.14	23.28	22.96	463,200
August 11, 2025	22.7	22.92	22.92	23	22.26	468,828
August 08, 2025	22.6	22.98	22.98	23.44	22.44	932,903
August 07, 2025	22.72	22.58	22.58	22.74	22.3	594,292
August 06, 2025	22.26	22.6	22.6	22.68	22.16	619,020
August 05, 2025	22.44	21.92	21.92	22.48	21.74	723,919
August 04, 2025	21.88	22.22	22.22	22.24	21.62	566,407
August 01, 2025	21.48	21.68	21.68	21.7	21.1	734,754
July 31, 2025	21.3	21.6	21.6	21.72	21.24	747,339
July 30, 2025	21.12	21	21	21.38	20.62	608,304
July 29, 2025	20.52	20.96	20.96	21.36	20.28	1.1M
July 28, 2025	21	20.16	20.16	22	20.16	1.47M
July 25, 2025	20.4	20.78	20.78	20.78	20.36	792,137
July 24, 2025	20.1	20.54	20.54	20.54	20.02	754,532
July 23, 2025	19.75	19.91	19.91	20.06	19.63	441,209
July 22, 2025	19.8	19.78	19.78	19.8	19.31	504,325
July 21, 2025	20.12	19.79	19.79	20.3	19.75	606,761
July 18, 2025	19.4	20.14	20.14	20.2	19.34	1.24M
July 17, 2025	19.22	19.18	19.18	19.31	19.11	355,813
July 16, 2025	19.34	19.12	19.12	19.34	19.07	362,811
July 15, 2025	19.24	19.31	19.31	19.44	18.87	519,329
July 14, 2025	18.66	19.05	19.05	19.13	18.6	362,355
July 11, 2025	19.2	18.97	18.97	19.37	18.9	634,420
July 10, 2025	19.23	19.31	19.31	19.73	18.99	1.33M
July 09, 2025	18.15	18.72	18.72	18.73	18.1	878,867
July 08, 2025	18.22	18.06	18.06	18.31	17.96	614,963
July 07, 2025	18.3	18.22	18.22	18.3	17.72	594,762
July 04, 2025	18.45	18.17	18.17	18.5	18.01	421,208
July 03, 2025	17.3	18.47	18.47	18.47	17.27	1.05M
July 02, 2025	17.06	17.19	17.19	17.39	16.99	851,421
July 01, 2025	16.89	16.8	16.8	17.02	16.62	590,628
June 30, 2025	17.02	16.82	16.82	17.03	16.65	852,441
June 27, 2025	17.49	17.49	17.49	17.67	17.33	333,435
June 26, 2025	17.46	17.43	17.43	17.57	17.06	295,511
June 25, 2025	17.45	17.4	17.4	17.52	17.17	679,335
June 24, 2025	16.82	17.08	17.08	17.21	16.68	375,143
June 23, 2025	16.5	16.58	16.58	16.7	16.36	391,178
June 20, 2025	16.58	16.75	16.75	16.79	16.55	569,144
June 19, 2025	16.68	16.62	16.62	16.85	16.49	412,916
June 18, 2025	17.29	16.87	16.87	17.29	16.73	712,181
June 17, 2025	17.44	17.38	17.38	17.9	17.32	735,484
June 16, 2025	17.38	17.84	17.84	17.92	17.38	279,697
June 13, 2025	17.24	17.36	17.36	17.5	17.11	647,081
June 12, 2025	17.6	17.53	17.53	17.74	17.38	455,006
June 11, 2025	17.4	17.6	17.6	17.81	17.4	464,733
June 10, 2025	17.67	17.47	17.47	17.71	17.33	434,602
June 09, 2025	17.96	17.66	17.66	17.99	17.66	223,300
June 06, 2025	18.28	17.93	17.93	18.56	17.93	513,663
June 05, 2025	18.18	18.28	18.28	18.38	18.13	290,460
June 04, 2025	18.02	18.18	18.18	18.46	17.98	774,666
June 03, 2025	17.97	17.84	17.84	18	17.34	691,843
June 02, 2025	17.75	17.86	17.86	18.34	17.7	507,426
May 30, 2025	18.15	17.87	17.87	18.31	17.64	926,245
May 29, 2025	18.01	18.08	18.08	18.34	17.95	494,893
May 28, 2025	17.38	17.97	17.97	17.99	17.38	807,569
May 27, 2025	17.6	17.43	17.43	17.65	17.42	329,139

Nordex SE (NDX1.DE) XETRA