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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	32.74	32.8	32.8	33.24	31.64	632,972
January 12, 2026	32	31.96	31.96	32.2	31.52	391,095
January 09, 2026	32.7	32.3	32.46	32.84	31.86	325,776
January 08, 2026	33	32.6	32.6	33.06	32.12	658,521
January 07, 2026	32.06	32.88	32.88	33.1	31.8	971,744
January 06, 2026	31.84	31.74	31.74	32.1	31.48	471,379
January 05, 2026	30.4	31.2	31.2	31.4	29.38	957,771
January 02, 2026	29.16	30.26	30.26	30.26	29.12	531,087
December 30, 2025	29.06	29.12	29.12	29.28	28.76	184,373
December 29, 2025	28.84	28.98	28.98	28.98	28.2	280,890
December 23, 2025	29.06	28.82	29	29.46	28.76	366,176
December 22, 2025	29	29.08	29.08	29.38	28.4	289,422
December 19, 2025	28.7	29.02	29.02	29.2	28.58	660,969
December 18, 2025	28.54	28.76	28.76	28.76	28.2	563,169
December 17, 2025	29.58	28.82	28.82	29.9	28.78	437,908
December 16, 2025	29	29.2	29.2	29.58	28.58	463,760
December 15, 2025	29.02	29.38	29.38	29.54	28.72	450,503
December 12, 2025	28.98	28.9	28.9	29.64	28.84	229,244
December 11, 2025	29.24	29	29	29.6	28.46	808,771
December 10, 2025	27.2	28.46	28.46	28.5	26.86	1.03M
December 09, 2025	26.5	26.28	26.28	26.66	26.02	426,889
December 08, 2025	26.5	25.62	25.62	26.66	25.58	382,689
December 05, 2025	26.08	25.98	25.98	26.12	25.74	270,586
December 04, 2025	26.16	26.06	26.06	26.32	25.36	404,346
December 03, 2025	25.88	25.54	25.54	25.9	25.2	276,605
December 02, 2025	24.98	25.64	25.64	25.64	24.98	449,551
December 01, 2025	25.72	25.12	25.12	25.74	24.94	395,141
November 28, 2025	26.4	25.82	25.82	26.4	25.74	284,223
November 27, 2025	26.6	26.44	26.44	26.74	26.42	199,760
November 26, 2025	26.02	26.56	26.56	26.56	26	393,306
November 25, 2025	25.48	25.7	25.7	25.82	25.16	478,187
November 24, 2025	25.6	25.56	25.56	25.92	25.44	754,522
November 21, 2025	26.62	25.48	25.48	26.78	25.46	393,668
November 20, 2025	27.2	27.02	27.02	27.56	26.82	524,229
November 19, 2025	26.56	26.86	26.86	27.18	26.32	383,008
November 18, 2025	26.86	26.62	26.62	27.48	26.56	463,017
November 17, 2025	27.3	27.34	27.34	27.54	27.06	245,784
November 14, 2025	26.6	27.22	27.22	27.22	26.3	450,815
November 13, 2025	28.12	26.74	26.74	28.12	26.68	493,194
November 12, 2025	28	28.04	28.04	28.38	27.84	434,339
November 11, 2025	27.38	27.78	27.78	28.26	27.04	650,578
November 10, 2025	27.48	27.28	27.28	27.66	27.04	355,521
November 07, 2025	27.44	27.06	27.06	27.96	26.98	612,953
November 06, 2025	27	27.54	27.54	28	26.8	656,798
November 05, 2025	26.18	26.82	26.82	27.12	26.18	718,882
November 04, 2025	25.6	26	26	26.7	24.74	696,336
November 03, 2025	25.5	26	26	26.04	25.44	578,747
October 31, 2025	26.28	25.58	25.58	26.36	25.24	794,161
October 30, 2025	26.5	26.16	26.16	26.62	25.94	607,811
October 29, 2025	27.24	26.58	26.58	27.26	26.28	1.22M
October 28, 2025	25.16	27.16	27.16	27.16	24.56	3.62M
October 27, 2025	22.2	22.1	22.1	22.76	21.86	812,771
October 24, 2025	22.5	22.76	22.76	22.76	22.18	359,925
October 23, 2025	22.68	22.86	22.86	22.96	22.3	562,024
October 22, 2025	22.78	22.5	22.5	23.24	22.5	501,358
October 21, 2025	22.96	22.82	22.82	23.1	22.7	400,471
October 20, 2025	23.16	23.02	23.02	23.24	22.72	344,925
October 17, 2025	23.32	23.14	23.14	23.42	22.68	723,631
October 16, 2025	23.4	23.6	23.6	23.66	23.12	417,073
October 15, 2025	23.88	23.64	23.64	24.02	23.54	347,866

Nordex SE (NDX1.DE) XETRA