UK markets closed

Nordex SE (0MEC.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
13.81+0.30 (+2.22%)
At close: 06:48PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202413.6613.9613.3713.8113.8124,820
02 May 202413.2513.2913.2913.5113.5118,831
01 May 202413.2313.2313.2313.2313.23-
30 Apr 202413.2213.3113.1513.2313.2313,520
29 Apr 202412.7813.3112.7213.2213.2213,780
26 Apr 202412.4512.8612.2912.7312.7367,160
25 Apr 202412.6812.9212.3712.5112.51175,644
24 Apr 202412.8612.9412.6712.7412.74147,370
23 Apr 202412.6512.8612.5012.8512.8593,507
22 Apr 202412.2412.6512.1612.5512.55122,713
19 Apr 202412.1312.3812.0212.2012.201,071,356
18 Apr 202412.4912.5412.2112.3112.3191,385
17 Apr 202412.3612.5912.2912.4812.48107,402
16 Apr 202412.1712.6112.1012.3512.35332,588
15 Apr 202412.7012.8812.3812.4012.40147,637
12 Apr 202413.2813.3712.6012.7712.77113,686
11 Apr 202413.1313.3912.8313.0213.02225,678
10 Apr 202412.6913.1212.5012.7212.72161,807
09 Apr 202412.3913.0812.2112.6612.66403,224
08 Apr 202411.9812.3711.7912.3412.34121,716
05 Apr 202411.9412.1511.8011.9411.9487,503
04 Apr 202411.9712.0711.8312.0012.0050,739
03 Apr 202412.0012.0211.6911.9511.95325,999
02 Apr 202412.0812.1411.8811.9011.9073,834
28 Mar 202412.1612.2311.8812.1812.18756,411
27 Mar 202412.2512.3511.7712.2012.20433,766
26 Mar 202412.1912.3411.9112.2112.211,769,951
25 Mar 202412.2312.3511.9912.1112.1146,970
22 Mar 202412.0112.3911.9812.3112.31169,037
21 Mar 202411.6312.1711.5312.0212.02635,264
20 Mar 202411.4811.5511.3511.5011.5035,028
19 Mar 202411.6912.0211.5011.4711.47202,749
18 Mar 202411.4111.6911.3311.6111.6143,583
15 Mar 202411.7811.8811.3011.4411.44235,567
14 Mar 202412.0112.0911.6611.7111.71105,571
13 Mar 202411.8912.1311.7412.0812.0864,857
12 Mar 202412.0712.2211.8112.0512.05299,094
11 Mar 202412.0812.2411.8012.0212.02787,728
08 Mar 202412.0112.2211.9012.1812.18240,098
07 Mar 202411.9812.4411.8211.9711.97350,815
06 Mar 202411.7212.2311.5911.9111.91426,713
05 Mar 202411.6911.8411.4211.7011.70314,054
04 Mar 202411.5711.7111.2911.5911.5984,742
01 Mar 202410.5911.4110.5711.3711.37227,508
29 Feb 202410.0810.969.8210.5010.501,086,043
28 Feb 20249.719.779.459.699.69891,830
27 Feb 20249.539.809.419.779.7759,876
26 Feb 20249.419.569.239.559.5538,078
23 Feb 20249.659.659.349.389.38110,862
22 Feb 202410.0310.079.609.799.79105,009
21 Feb 202410.1510.249.899.899.89650,596
20 Feb 202410.4110.4710.1010.2610.26271,513
19 Feb 202410.4410.5510.2710.4410.4435,300
16 Feb 202410.7410.8110.3010.4110.41141,977
15 Feb 202410.7910.9210.4810.6510.6556,270
14 Feb 202410.3010.7010.3010.6510.65186,275
13 Feb 202410.5810.8410.1910.3710.37602,366
12 Feb 20249.8710.569.4510.4410.44828,389
09 Feb 20249.719.829.499.619.6136,082
08 Feb 20249.589.839.549.769.7638,653
07 Feb 20249.369.699.109.549.54133,533
06 Feb 20249.219.349.159.229.2264,400
05 Feb 20249.319.559.159.159.1562,919
02 Feb 20249.399.549.249.319.31296,787
01 Feb 20249.429.589.209.359.3568,095
31 Jan 20249.409.569.179.499.4921,924
30 Jan 20249.419.409.109.339.3368,112
29 Jan 20249.229.419.159.399.3956,852
26 Jan 20249.389.469.229.499.4940,547
25 Jan 20249.509.519.299.479.4758,357
24 Jan 20249.699.929.459.549.5459,863
23 Jan 20249.489.729.169.559.55237,212
22 Jan 20248.979.148.648.998.99343,074
19 Jan 20249.389.429.029.129.12868,202
18 Jan 20249.259.459.119.329.32414,919
17 Jan 20249.649.828.909.249.24418,836
16 Jan 202410.2110.329.729.819.81192,013
15 Jan 202410.3110.319.9910.2710.2769,468
12 Jan 202410.2110.3610.0510.0810.08515,932
11 Jan 202410.1310.479.9910.2510.25102,505
10 Jan 20249.8810.079.809.999.99123,516
09 Jan 20249.939.979.769.899.89415,688
08 Jan 20249.779.879.639.769.76132,583
05 Jan 20249.969.999.609.819.81118,772
04 Jan 202410.0310.239.769.949.94363,469
03 Jan 202410.5910.819.829.959.95855,179
02 Jan 202410.4010.6310.3410.5510.55210,033
29 Dec 202310.2110.4810.1110.3710.37135,197
28 Dec 202310.3010.3710.0710.2210.22163,566
27 Dec 20239.8410.289.7510.1410.14344,774
22 Dec 20239.779.879.569.629.62354,823
21 Dec 20239.739.879.659.739.73208,461
20 Dec 20239.9610.019.769.859.85194,325
19 Dec 20239.889.969.789.859.85608,648
18 Dec 202310.0310.139.839.959.95564,690
15 Dec 202310.3810.5510.0710.2010.2086,154
14 Dec 20239.8810.409.4810.2610.261,019,529
13 Dec 20239.579.649.429.539.53128,952
12 Dec 202310.1510.249.449.479.47141,491
11 Dec 202310.0110.189.8510.0510.0551,377
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...