UK markets closed

Nordex SE (NRXXY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.95000.0000 (0.00%)
At close: 10:06AM EDT
Time period:
20 Aug 2021 - 20 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 20224.95004.95004.95004.95004.9500-
18 Aug 20224.95004.95004.95004.95004.9500-
17 Aug 20224.95004.95004.95004.95004.9500-
16 Aug 20224.95004.95004.95004.95004.9500-
15 Aug 20224.95004.95004.95004.95004.9500-
12 Aug 20224.95004.95004.95004.95004.9500-
11 Aug 20224.95004.95004.95004.95004.9500-
10 Aug 20224.95004.95004.95004.95004.9500339
09 Aug 20224.20004.20004.20004.20004.2000-
08 Aug 20224.20004.20004.20004.20004.2000-
05 Aug 20224.20004.20004.20004.20004.2000-
05 Aug 20220.243049 Dividend
04 Aug 20224.20004.20004.20004.20003.9570-
03 Aug 20224.20004.20004.20004.20003.9570-
02 Aug 20224.20004.20004.20004.20003.9570-
01 Aug 20224.20004.20004.20004.20003.9570-
29 Jul 20224.20004.20004.20004.20003.9570-
28 Jul 20224.20004.20004.20004.20003.9570-
27 Jul 20224.20004.20004.20004.20003.9570150
26 Jul 20224.48504.48504.38014.38014.12662,773
25 Jul 20225.50005.50005.50005.50005.18171,100
22 Jul 20224.70005.50004.70005.50005.18175,699
21 Jul 20224.72005.00004.72005.00004.71075,761
20 Jul 20224.71005.00004.71005.00004.7107700
19 Jul 20224.69005.25004.69005.25004.94621,179
18 Jul 20224.25004.25004.25004.25004.00415,050
15 Jul 20224.30004.30004.30004.30004.0512-
14 Jul 20224.30004.30004.30004.30004.05121,000
13 Jul 20224.46004.47004.35004.43004.173645,320
12 Jul 20224.64004.64004.64004.64004.3715-
11 Jul 20224.64004.64004.64004.64004.37151,295
08 Jul 20224.00004.00004.00004.00003.7685-
07 Jul 20224.00004.00004.00004.00003.7685-
06 Jul 20224.00004.00004.00004.00003.76852,076
05 Jul 20225.00005.00005.00005.00004.7107-
01 Jul 20225.00005.00005.00005.00004.7107-
30 Jun 20225.00005.00005.00005.00004.7107-
29 Jun 20225.00005.00005.00005.00004.7107-
28 Jun 20225.00005.00005.00005.00004.7107-
27 Jun 20225.00005.00005.00005.00004.71071,020
24 Jun 20224.40004.40004.40004.40004.1454-
23 Jun 20224.40004.40004.40004.40004.14543,000
22 Jun 20224.72504.96004.72504.90004.61645,430
21 Jun 20225.00005.00005.00005.00004.7107-
17 Jun 20225.00005.00005.00005.00004.7107663
16 Jun 20225.00005.00005.00005.00004.7107-
15 Jun 20225.00005.00005.00005.00004.7107-
14 Jun 20225.00005.00005.00005.00004.7107-
13 Jun 20225.00005.00005.00005.00004.7107678
10 Jun 20226.08006.08006.08006.08005.7282-
09 Jun 20226.08006.08006.08006.08005.7282-
08 Jun 20226.08006.08006.08006.08005.7282-
07 Jun 20226.08006.08006.08006.08005.7282-
06 Jun 20226.08006.08006.08006.08005.7282-
03 Jun 20226.08006.08006.08006.08005.72822,585
02 Jun 20226.30006.30006.30006.30005.9354-
01 Jun 20226.30006.30006.30006.30005.9354-
31 May 20226.30006.30006.30006.30005.93541,047
27 May 20226.30006.30006.30006.30005.9354-
26 May 20226.30006.30006.30006.30005.9354-
25 May 20226.30006.30006.30006.30005.9354-
24 May 20226.30006.30006.30006.30005.9354-
23 May 20226.30006.30006.30006.30005.9354-
20 May 20226.30006.30006.30006.30005.9354-
19 May 20226.30006.30006.30006.30005.9354-
18 May 20226.30006.30006.30006.30005.93541,531
17 May 20225.65605.65605.65605.65605.32871,349
16 May 20226.50006.50006.50006.50006.1239-
13 May 20226.50006.50006.50006.50006.1239-
12 May 20226.50006.50006.50006.50006.1239-
11 May 20226.50006.50006.50006.50006.1239-
10 May 20226.50006.50006.50006.50006.1239-
09 May 20226.50006.50006.50006.50006.1239-
06 May 20226.50006.50006.50006.50006.1239-
05 May 20226.50006.50006.33356.50006.1239622
04 May 20229.40009.40009.40009.40008.8560-
03 May 20229.40009.40009.40009.40008.8560-
02 May 20229.40009.40009.40009.40008.8560-
29 Apr 20229.40009.40009.40009.40008.8560-
28 Apr 20229.40009.40009.40009.40008.8560-
27 Apr 20229.40009.40009.40009.40008.8560-
26 Apr 20229.40009.40009.40009.40008.8560-
25 Apr 20229.40009.40009.40009.40008.8560-
22 Apr 20229.40009.40009.40009.40008.8560-
21 Apr 20229.40009.40009.40009.40008.8560-
20 Apr 20229.40009.40009.40009.40008.8560-
19 Apr 20229.40009.40009.40009.40008.8560-
18 Apr 20229.40009.40009.40009.40008.8560-
14 Apr 20229.40009.40009.40009.40008.8560-
13 Apr 20229.40009.40009.40009.40008.8560-
12 Apr 20229.40009.40009.40009.40008.8560-
11 Apr 20229.40009.40009.40009.40008.85601,000
08 Apr 20229.38009.38009.38009.38008.8372-
07 Apr 20229.38009.38009.38009.38008.8372-
06 Apr 20229.38009.38009.38009.38008.8372100
05 Apr 20228.97508.97508.97508.97508.4556448
04 Apr 20228.30008.30008.30008.30007.8197-
01 Apr 20228.30008.30008.30008.30007.8197-
31 Mar 20228.30008.30008.30008.30007.8197-
30 Mar 20228.30008.30008.30008.30007.8197-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...