Nordex SE (NDX1.DE)
XETRA: NDX1.DE
· Real-Time Price · USD
15.98
0.50 (3.23%)
At close: Apr 17, 2025, 5:29 PM
NDX1.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 15.46 | 16.01 | 15.41 | 15.98 | n/a | 3.23% | 877,696 |
| Apr 16, 2025 | 15.44 | 15.60 | 15.27 | 15.48 | n/a | 0.06% | 533,542 |
| Apr 15, 2025 | 15.43 | 15.52 | 15.26 | 15.47 | n/a | 0.72% | 393,842 |
| Apr 14, 2025 | 15.50 | 15.50 | 15.14 | 15.36 | n/a | 2.13% | 633,047 |
| Apr 11, 2025 | 15.63 | 15.66 | 14.90 | 15.04 | n/a | -1.57% | 720,705 |
| Apr 10, 2025 | 16.00 | 16.13 | 15.04 | 15.28 | n/a | 5.23% | 1,072,520 |
| Apr 9, 2025 | 14.43 | 14.66 | 13.99 | 14.52 | n/a | -2.22% | 686,571 |
| Apr 8, 2025 | 14.75 | 15.02 | 14.48 | 14.85 | n/a | 4.06% | 912,041 |
| Apr 7, 2025 | 13.10 | 14.78 | 12.73 | 14.27 | n/a | -2.46% | 1,375,903 |
| Apr 4, 2025 | 15.41 | 15.41 | 14.22 | 14.63 | n/a | -4.57% | 1,162,279 |
| Apr 3, 2025 | 14.48 | 15.41 | 14.43 | 15.33 | n/a | 2.82% | 1,082,141 |
| Apr 2, 2025 | 14.70 | 15.04 | 14.53 | 14.91 | n/a | 3.33% | 896,354 |
| Apr 1, 2025 | 14.55 | 14.69 | 14.28 | 14.43 | n/a | 1.41% | 867,990 |
| Mar 31, 2025 | 14.76 | 14.81 | 14.12 | 14.23 | n/a | -3.59% | 1,472,801 |
| Mar 28, 2025 | 15.39 | 15.48 | 14.75 | 14.76 | n/a | -4.71% | 988,700 |
| Mar 27, 2025 | 15.35 | 15.60 | 15.29 | 15.49 | n/a | -0.58% | 483,178 |
| Mar 26, 2025 | 15.50 | 15.69 | 15.27 | 15.58 | n/a | 2.03% | 773,023 |
| Mar 25, 2025 | 15.43 | 15.50 | 15.20 | 15.27 | n/a | -1.36% | 1,371,499 |
| Mar 24, 2025 | 16.07 | 16.17 | 15.39 | 15.48 | n/a | -2.64% | 919,650 |
| Mar 21, 2025 | 16.15 | 16.46 | 15.84 | 15.90 | n/a | -2.39% | 2,107,603 |