UK markets closed

Nordex SE (NDX1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
13.82+0.22 (+1.63%)
As of 08:19PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202413.5913.9513.5913.8213.829,062
02 May 202413.2513.6113.1513.6013.606,144
30 Apr 202413.2013.2613.2013.2013.20600
29 Apr 202412.8113.2912.8013.2713.278,390
26 Apr 202412.3812.7412.3812.6812.681,831
25 Apr 202412.6912.9012.4512.4512.452,883
24 Apr 202412.8212.8212.6812.6812.684,010
23 Apr 202412.6212.8612.6212.8612.86201
22 Apr 202412.2912.6712.2912.6612.661,605
19 Apr 202412.1612.1612.0912.1512.15620
18 Apr 202412.3912.4012.2712.4012.401,500
17 Apr 202412.5012.5012.5012.5012.50-
16 Apr 202412.1912.4312.1912.4112.414,885
15 Apr 202412.7512.7512.1812.3012.306,141
12 Apr 202413.1313.2312.7012.7412.749,430
11 Apr 202412.6813.2112.6813.1713.1725,379
10 Apr 202412.6013.1012.6012.8012.803,579
09 Apr 202412.2813.0212.2812.6912.697,107
08 Apr 202411.9012.3811.8012.3012.303,923
05 Apr 202411.8811.9511.8211.9511.95905
04 Apr 202411.9212.0911.8811.8811.88545
03 Apr 202412.0012.0211.7411.9311.932,740
02 Apr 202412.1112.1111.8911.8911.892,820
28 Mar 202412.1512.1512.1112.1112.111,100
27 Mar 202412.2412.2411.8512.2312.234,677
26 Mar 202412.1412.2412.1312.1912.194,179
25 Mar 202412.3012.3512.0012.0012.003,700
22 Mar 202412.0112.3012.0112.2312.236,610
21 Mar 202411.5912.0311.5911.9411.942,232
20 Mar 202411.4411.5011.4011.4011.40460
19 Mar 202411.5411.6011.4511.4511.453,778
18 Mar 202411.3611.6311.3611.5911.592,645
15 Mar 202411.7311.8011.3711.3711.374,965
14 Mar 202411.9911.9911.7311.7611.761,513
13 Mar 202411.9412.1011.8212.0112.015,733
12 Mar 202412.1412.1411.8011.9511.957,250
11 Mar 202412.0612.2011.9812.0412.044,008
08 Mar 202411.8612.1211.8612.0912.093,540
07 Mar 202411.9312.3211.8111.8111.8112,890
06 Mar 202411.5912.1611.5912.0012.0012,320
05 Mar 202411.6411.7411.4011.7011.701,657
04 Mar 202411.4911.6811.4611.5711.5710,168
01 Mar 202410.5811.3110.5811.3111.3112,367
29 Feb 20249.8510.879.8010.4810.4810,940
28 Feb 20249.769.769.569.639.632,638
27 Feb 20249.509.809.419.699.691,305
26 Feb 20249.459.559.309.559.55636
23 Feb 20249.739.739.359.359.356,859
22 Feb 20249.959.959.659.659.6510,134
21 Feb 202410.1010.179.909.989.983,750
20 Feb 202410.3810.3810.1310.1310.13360
19 Feb 202410.5010.5010.3010.4110.416,751
16 Feb 202410.5710.5710.4010.4410.446,604
15 Feb 202410.6510.7810.5210.5610.561,944
14 Feb 202410.2710.7310.2710.6010.602,696
13 Feb 202410.4910.7710.3010.4010.408,078
12 Feb 20249.4310.579.4310.5710.5710,912
09 Feb 20249.699.699.539.539.5352
08 Feb 20249.549.749.549.749.74933
07 Feb 20249.399.659.399.609.6035,973
06 Feb 20249.189.249.189.249.24640
05 Feb 20249.419.499.169.169.165,723
02 Feb 20249.329.329.329.329.32-
01 Feb 20249.409.489.309.369.36481
31 Jan 20249.369.569.359.559.55817
30 Jan 20249.349.449.329.359.35645
29 Jan 20249.289.359.239.329.322,940
26 Jan 20249.339.449.309.449.44335
25 Jan 20249.499.539.339.459.454,303
24 Jan 20249.559.889.559.649.649,386
23 Jan 20249.379.629.249.559.552,226
22 Jan 20249.039.388.679.309.3059,307
19 Jan 20249.389.559.029.159.152,191
18 Jan 20249.249.449.249.339.3330,073
17 Jan 20249.709.739.009.169.1610,130
16 Jan 202410.2310.239.759.839.8323,079
15 Jan 202410.1010.2610.1010.1910.191,240
12 Jan 202410.2510.3610.2510.3610.36300
11 Jan 202410.0710.4410.0710.1510.1510,962
10 Jan 20249.8510.109.8510.1010.104,771
09 Jan 20249.859.979.859.919.911,570
08 Jan 20249.809.879.659.849.843,601
05 Jan 20249.949.949.689.779.773,442
04 Jan 20249.9910.139.8310.0210.027,892
03 Jan 202410.4710.809.869.969.9617,479
02 Jan 202410.3610.6010.3610.4410.443,650
29 Dec 202310.1510.4410.1510.4310.437,886
28 Dec 202310.1610.3210.1610.1610.165,481
27 Dec 20239.7710.189.7710.1610.163,897
22 Dec 20239.719.839.589.839.837,170
21 Dec 20239.779.779.779.779.77506
20 Dec 20239.869.889.829.829.822,540
19 Dec 20239.899.989.849.989.981,920
18 Dec 202310.0610.069.899.929.921,960
15 Dec 202310.1810.5010.1410.1410.14236
14 Dec 20239.6410.399.6410.3910.398,655
13 Dec 20239.579.659.489.659.658,594
12 Dec 202310.1110.119.509.649.648,199
11 Dec 20239.9710.109.9010.1010.102,657
08 Dec 202310.0110.079.9010.0610.062,140
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...