Nordex SE NDX1
XETR · Germany · Producer Manufacturing
€38.78-0.38 (-0.97%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €38.84 | -0.82% | €39.02 | €39.52 | €38.26 | 86.67K |
| 2026-09-30 | €39.16 | +1.50% | €39.38 | €39.88 | €38.92 | 509.82K |
| 2026-09-29 | €38.58 | -0.87% | €39.30 | €39.32 | €38.12 | 388.13K |
| 2026-09-28 | €38.92 | -2.16% | €39.48 | €39.56 | €38.34 | 373.39K |
| 2026-09-25 | €39.78 | +3.22% | €38.82 | €40.40 | €38.80 | 441.97K |
| 2026-09-24 | €38.54 | -5.35% | €40.08 | €40.40 | €38.22 | 596.22K |
| 2026-09-23 | €40.72 | -2.82% | €42.00 | €42.10 | €40.60 | 435.68K |
| 2026-09-22 | €41.90 | +3.87% | €40.88 | €41.90 | €40.46 | 829.00K |
| 2026-09-21 | €40.34 | +2.59% | €39.42 | €40.56 | €39.26 | 389.63K |
| 2026-09-18 | €39.32 | -2.43% | €40.54 | €41.08 | €39.32 | 1.82M |
| 2026-09-17 | €40.30 | +3.39% | €39.28 | €40.36 | €38.64 | 484.39K |
| 2026-09-16 | €38.98 | +0.67% | €39.12 | €39.76 | €38.60 | 496.31K |
| 2026-09-15 | €38.72 | +2.00% | €38.62 | €38.78 | €37.16 | 581.52K |
| 2026-09-14 | €37.96 | -3.61% | €38.60 | €38.92 | €37.34 | 624.72K |
| 2026-09-11 | €39.38 | +1.03% | €39.26 | €40.08 | €39.10 | 278.39K |
| 2026-09-10 | €38.98 | -1.42% | €39.54 | €40.26 | €38.98 | 375.97K |
| 2026-09-09 | €39.54 | -2.37% | €40.26 | €40.92 | €39.54 | 380.90K |
| 2026-09-08 | €40.50 | +0.20% | €41.60 | €41.66 | €40.48 | 392.04K |
| 2026-09-07 | €40.42 | +9.96% | €38.98 | €41.30 | €38.92 | 1.13M |
| 2026-09-04 | €36.76 | -0.22% | €36.90 | €37.34 | €36.48 | 336.21K |
| 2026-09-03 | €36.84 | +1.10% | €36.52 | €37.26 | €36.16 | 440.44K |
| 2026-09-02 | €36.44 | -1.09% | €36.50 | €36.74 | €35.52 | 553.90K |
| 2026-09-01 | €36.84 | -2.38% | €37.16 | €37.74 | €36.50 | 474.61K |
| 2026-08-31 | €37.74 | -1.97% | €38.24 | €38.30 | €37.64 | 436.45K |
| 2026-08-28 | €38.50 | -0.57% | €39.16 | €39.44 | €38.30 | 300.35K |
| 2026-08-27 | €38.72 | +0.83% | €38.56 | €39.54 | €38.34 | 508.79K |
| 2026-08-26 | €38.40 | -0.98% | €38.22 | €38.72 | €38.18 | 297.95K |
| 2026-08-25 | €38.78 | -0.26% | €39.18 | €39.68 | €38.78 | 257.57K |
| 2026-08-24 | €38.88 | 0.00% | €38.78 | €39.18 | €38.28 | 284.86K |
| 2026-08-21 | €38.88 | +0.99% | €38.74 | €39.58 | €38.48 | 318.27K |
| 2026-08-20 | €38.50 | -1.69% | €39.56 | €39.68 | €38.12 | 329.25K |
| 2026-08-19 | €39.16 | -0.76% | €38.62 | €39.80 | €37.96 | 431.63K |
| 2026-08-18 | €39.46 | -1.94% | €39.94 | €40.02 | €39.14 | 414.03K |
| 2026-08-17 | €40.24 | +2.65% | €39.30 | €40.24 | €39.16 | 446.83K |
| 2026-08-14 | €39.20 | +0.77% | €38.90 | €39.66 | €38.30 | 584.44K |
| 2026-08-13 | €38.90 | -3.52% | €41.32 | €41.36 | €38.86 | 571.14K |
| 2026-08-12 | €40.32 | +4.56% | €40.14 | €41.24 | €40.04 | 735.31K |
| 2026-08-11 | €38.56 | +0.10% | €38.52 | €39.22 | €38.42 | 460.40K |
| 2026-08-10 | €38.52 | -0.82% | €38.96 | €39.84 | €38.30 | 347.66K |
| 2026-08-07 | €38.84 | -2.17% | €39.56 | €40.04 | €38.84 | 354.91K |
| 2026-08-06 | €39.70 | +4.14% | €38.36 | €40.06 | €38.06 | 528.18K |
| 2026-08-05 | €38.12 | -3.59% | €39.92 | €40.02 | €37.98 | 547.45K |
| 2026-08-04 | €39.54 | -0.85% | €40.86 | €41.30 | €39.54 | 423.18K |
| 2026-08-03 | €39.88 | +3.75% | €38.60 | €39.94 | €37.54 | 586.91K |
| 2026-07-31 | €38.44 | -2.88% | €40.76 | €40.96 | €38.44 | 612.34K |
| 2026-07-30 | €39.58 | +3.40% | €38.32 | €40.16 | €38.10 | 514.86K |
| 2026-07-29 | €38.28 | +2.79% | €38.46 | €39.90 | €37.00 | 1.02M |
| 2026-07-28 | €37.24 | -3.42% | €37.80 | €38.46 | €36.58 | 600.97K |
| 2026-07-27 | €38.56 | -3.70% | €39.88 | €40.06 | €38.22 | 454.24K |
| 2026-07-24 | €40.04 | -0.50% | €40.26 | €40.80 | €39.72 | 257.28K |
| 2026-07-23 | €40.24 | -2.09% | €40.88 | €41.32 | €39.98 | 369.13K |
| 2026-07-22 | €41.10 | -1.06% | €41.32 | €41.52 | €39.62 | 419.88K |
| 2026-07-21 | €41.54 | +0.34% | €41.52 | €41.88 | €40.52 | 332.40K |
| 2026-07-20 | €41.40 | +4.60% | €39.90 | €42.14 | €39.56 | 541.76K |
| 2026-07-17 | €39.58 | -2.56% | €39.56 | €40.06 | €39.24 | 942.77K |
| 2026-07-16 | €40.62 | +0.89% | €40.34 | €40.64 | €39.74 | 450.70K |
| 2026-07-15 | €40.26 | -1.32% | €41.12 | €41.22 | €39.94 | 317.15K |
| 2026-07-14 | €40.80 | +1.14% | €40.12 | €41.20 | €39.92 | 359.02K |
| 2026-07-13 | €40.34 | -1.56% | €40.60 | €41.02 | €40.02 | 439.13K |
| 2026-07-10 | €40.98 | -3.49% | €41.76 | €41.92 | €40.26 | 574.63K |
| 2026-07-09 | €42.46 | +4.79% | €42.52 | €43.54 | €41.50 | 676.48K |
| 2026-07-08 | €40.52 | -2.13% | €42.00 | €42.34 | €40.52 | 525.25K |
| 2026-07-07 | €41.40 | -5.65% | €43.64 | €43.90 | €41.38 | 497.80K |
| 2026-07-06 | €43.88 | -3.60% | €46.10 | €46.10 | €42.56 | 644.04K |
| 2026-07-03 | €45.52 | -2.11% | €47.30 | €47.30 | €45.52 | 408.31K |
| 2026-07-02 | €46.50 | -0.13% | €46.10 | €47.06 | €44.98 | 520.57K |
| 2026-07-01 | €46.56 | +0.78% | €46.28 | €47.60 | €46.00 | 674.97K |
| 2026-06-30 | €46.20 | +3.73% | €45.28 | €46.60 | €45.28 | 575.03K |
| 2026-06-29 | €44.54 | +1.09% | €44.60 | €45.04 | €43.86 | 457.69K |
| 2026-06-26 | €44.06 | +0.82% | €43.06 | €44.92 | €42.68 | 465.86K |
| 2026-06-25 | €43.70 | +0.83% | €43.10 | €44.34 | €42.80 | 462.01K |
| 2026-06-24 | €43.34 | -4.83% | €45.78 | €45.90 | €43.10 | 607.33K |
| 2026-06-23 | €45.54 | -6.76% | €47.88 | €47.88 | €45.06 | 824.24K |
| 2026-06-22 | €48.84 | +2.35% | €48.66 | €49.34 | €48.40 | 877.33K |
| 2026-06-19 | €47.72 | +5.16% | €45.80 | €47.94 | €45.54 | 1.76M |
| 2026-06-18 | €45.38 | +5.05% | €43.64 | €45.38 | €42.84 | 1.01M |
| 2026-06-17 | €43.20 | +6.82% | €40.56 | €43.20 | €40.24 | 824.76K |
| 2026-06-16 | €40.44 | -0.64% | €40.96 | €41.46 | €40.30 | 412.07K |
| 2026-06-15 | €40.70 | +1.50% | €40.20 | €41.26 | €39.92 | 626.01K |
| 2026-06-12 | €40.10 | +2.66% | €39.08 | €40.40 | €38.94 | 498.98K |
| 2026-06-11 | €39.06 | +2.25% | €38.30 | €39.22 | €38.24 | 554.57K |
| 2026-06-10 | €38.20 | -2.85% | €39.00 | €39.10 | €37.54 | 1.03M |
| 2026-06-09 | €39.32 | -3.25% | €40.22 | €40.84 | €39.30 | 522.25K |
| 2026-06-08 | €40.64 | -0.44% | €40.38 | €41.90 | €40.38 | 382.37K |
| 2026-06-05 | €40.82 | -0.15% | €40.84 | €41.24 | €40.30 | 481.43K |
| 2026-06-04 | €40.88 | -0.29% | €41.70 | €41.70 | €40.14 | 309.59K |
| 2026-06-03 | €41.00 | +0.34% | €40.64 | €41.36 | €39.72 | 535.38K |
| 2026-06-02 | €40.86 | -3.90% | €42.52 | €42.86 | €40.86 | 510.49K |
| 2026-06-01 | €42.52 | +2.71% | €41.34 | €42.82 | €41.32 | 740.14K |
| 2026-05-29 | €41.40 | -1.00% | €41.78 | €42.16 | €41.06 | 776.54K |