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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.74	33.98	33.98	34.3	33.3	489,903
February 19, 2026	34.46	33.92	33.92	34.48	33.44	386,101
February 18, 2026	33.96	34.64	34.64	34.64	33.64	436,196
February 17, 2026	33.48	33.72	33.72	34.02	33.32	500,523
February 16, 2026	32.64	33.88	33.88	33.92	32.56	538,947
February 13, 2026	31.76	32.38	32.38	32.38	31.28	627,361
February 12, 2026	32.78	31.88	31.88	33.22	31.66	608,324
February 11, 2026	32.62	32.64	32.64	32.82	31.6	612,795
February 10, 2026	32.5	32.3	32.3	32.72	31.9	522,063
February 09, 2026	33.06	33.74	33.74	33.74	32.4	445,656
February 06, 2026	33.02	32.74	32.74	33.44	32.48	343,723
February 05, 2026	33.56	32.92	32.92	34.2	32.26	717,561
February 04, 2026	35	33.8	33.8	35	33.7	707,482
February 03, 2026	34.9	34.92	34.92	35.22	34.66	533,162
February 02, 2026	33.34	34.68	34.68	34.68	33.28	489,300
January 30, 2026	32.5	33.8	33.8	34.44	32.4	1.27M
January 29, 2026	34.6	33.8	33.8	34.76	33.5	378,477
January 28, 2026	34.5	34.38	34.38	34.72	34.04	423,463
January 27, 2026	34	34.3	34.3	34.38	33.5	470,484
January 26, 2026	33.24	33.74	33.74	33.94	33.18	376,800
January 23, 2026	33.32	33.46	33.46	33.66	32.98	498,654
January 22, 2026	31.74	33.02	33.02	33.32	31.74	637,025
January 21, 2026	31.9	31.66	31.66	31.94	31.16	366,774
January 20, 2026	32.02	31.64	31.64	32.3	31.3	590,149
January 19, 2026	31.86	32.22	32.22	32.66	31.7	469,255
January 16, 2026	31.86	31.82	31.82	32.14	30.92	2.03M
January 15, 2026	32.06	31.76	31.76	32.16	31.66	391,843
January 14, 2026	32.22	31.86	31.86	32.64	31.7	592,884
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

Nordex SE (NDX1.DE) XETRA