UK markets closed

Nordex SE (NDX1.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
14.19-0.20 (-1.39%)
As of 08:16AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202414.1914.1914.1914.1914.19320
20 May 202414.3914.3914.3914.3914.39-
17 May 202414.5414.5414.5414.5414.54-
16 May 202415.0115.0114.6214.6214.62320
15 May 202415.0515.0514.7715.0015.001,270
14 May 202415.1215.3515.1215.3515.35230
13 May 202414.4214.4214.3714.3714.37145
10 May 202414.2114.2114.2114.2114.21-
09 May 202413.9413.9413.9413.9413.94-
08 May 202413.7813.7813.7813.7813.78-
07 May 202413.5113.5113.5113.5113.51-
06 May 202413.7413.7413.7413.7413.74-
03 May 202413.5613.5613.5613.5613.56-
02 May 202413.2113.2113.2113.2113.21-
30 Apr 202413.2113.2113.2113.2113.21-
29 Apr 202412.7512.7512.7512.7512.75-
26 Apr 202412.4412.4412.4412.4412.44-
25 Apr 202412.6912.6912.6912.6912.69-
24 Apr 202412.8112.8112.8112.8112.81-
23 Apr 202412.6312.6312.6312.6312.63-
22 Apr 202412.2012.2012.2012.2012.20-
19 Apr 202412.1312.1312.1312.1312.13-
18 Apr 202412.3512.3512.3512.3512.35-
17 Apr 202412.5112.5112.5112.5112.51-
16 Apr 202412.3412.3412.3412.3412.34-
15 Apr 202412.7212.7212.7212.7212.72-
12 Apr 202413.1313.1313.1313.1313.13-
11 Apr 202412.8813.1612.8813.1613.16194
10 Apr 202412.6012.7412.6012.7412.74100
09 Apr 202412.3112.3112.3112.3112.31-
08 Apr 202411.8912.1811.8912.1812.18300
05 Apr 202411.8511.8511.8511.8511.85-
04 Apr 202411.9111.9111.9111.9111.91-
03 Apr 202411.9911.9911.9911.9911.99-
02 Apr 202412.1112.1112.1112.1112.11-
28 Mar 202412.1512.1512.1512.1512.15-
27 Mar 202412.1912.1912.1912.1912.19-
26 Mar 202412.2312.2312.2312.2312.23-
25 Mar 202412.1912.3112.1912.3112.31800
22 Mar 202411.9712.1811.9712.1812.18100
21 Mar 202411.6011.6011.6011.6011.60-
20 Mar 202411.5111.5111.5111.5111.51-
19 Mar 202411.5411.5411.5411.5411.54200
18 Mar 202411.3611.3611.3611.3611.36-
15 Mar 202411.7311.7311.5711.5711.57400
14 Mar 202411.9911.9911.7311.7311.7320
13 Mar 202411.9411.9411.9411.9411.94-
12 Mar 202412.1412.1412.1412.1412.14-
11 Mar 202412.0212.0212.0212.0212.02-
08 Mar 202411.9011.9011.9011.9011.90-
07 Mar 202412.0112.2611.9311.9311.93600
06 Mar 202411.5711.5711.5711.5711.57-
05 Mar 202411.6511.6511.6511.6511.65-
04 Mar 202411.4611.4611.4611.4611.46-
01 Mar 202410.5511.3110.5511.3111.3130
29 Feb 20249.9110.559.9110.5510.5510
28 Feb 20249.709.709.709.709.70-
27 Feb 20249.489.489.489.489.48-
26 Feb 20249.409.409.409.409.40295
23 Feb 20249.659.659.659.659.65-
22 Feb 202410.0010.009.779.779.77500
21 Feb 202410.1010.1010.1010.1010.10-
20 Feb 202410.3810.3810.3810.3810.38-
19 Feb 202410.4110.4110.4110.4110.41-
16 Feb 202410.5710.6410.4410.4410.44700
15 Feb 202410.6910.6910.6910.6910.69-
14 Feb 202410.2810.5810.2810.5810.58500
13 Feb 202410.4510.4510.4510.4510.45-
12 Feb 20249.4710.449.4710.4410.44100
09 Feb 20249.709.709.709.709.70-
08 Feb 20249.559.559.559.559.55-
07 Feb 20249.449.449.449.449.44-
06 Feb 20249.199.199.199.199.19-
05 Feb 20249.369.369.369.369.36-
02 Feb 20249.329.329.329.329.32-
01 Feb 20249.409.409.409.409.40-
31 Jan 20249.369.369.369.369.36-
30 Jan 20249.349.349.349.349.34-
29 Jan 20249.289.289.289.289.28-
26 Jan 20249.349.349.349.349.34-
25 Jan 20249.509.509.509.509.50-
24 Jan 20249.579.579.579.579.57-
23 Jan 20249.329.519.329.519.51400
22 Jan 20248.818.818.818.818.81-
19 Jan 20249.389.389.389.389.38-
18 Jan 20249.219.219.219.219.21-
17 Jan 20249.709.709.709.709.70-
16 Jan 202410.1710.1710.1710.1710.17-
15 Jan 202410.1510.1510.1510.1510.15-
12 Jan 202410.1510.1510.1510.1510.15-
11 Jan 202410.0510.0510.0510.0510.05-
10 Jan 20249.8510.109.8510.1010.1020
09 Jan 20249.859.859.859.859.85-
08 Jan 20249.759.759.759.759.75-
05 Jan 20249.949.949.949.949.94-
04 Jan 20249.9210.059.9210.0510.05100
03 Jan 202410.6010.6010.6010.6010.60-
02 Jan 202410.3710.3710.3710.3710.37-
29 Dec 202310.1510.4010.1510.4010.40120
28 Dec 202310.1610.1610.1610.1610.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...