Nordex SE (NDX1.DE)
15.37
-0.28 (-1.79%)
At close: Mar 12, 2025, 5:29 PM
NDX1.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 15.13 | 15.94 | 15.13 | 15.65 | 0.43 | 2.83% | 1,388,586 |
| Mar 10, 2025 | 15.95 | 16.24 | 15.22 | 15.22 | -0.74 | -4.64% | 1,756,764 |
| Mar 7, 2025 | 16.07 | 16.31 | 15.75 | 15.96 | -0.20 | -1.24% | 1,652,201 |
| Mar 6, 2025 | 15.00 | 16.28 | 14.90 | 16.16 | 1.06 | 7.02% | 3,227,834 |
| Mar 5, 2025 | 13.98 | 15.34 | 13.98 | 15.10 | 1.50 | 11.03% | 3,543,400 |
| Mar 4, 2025 | 12.90 | 13.79 | 12.80 | 13.60 | 0.54 | 4.13% | 2,461,850 |
| Mar 3, 2025 | 13.11 | 13.20 | 12.75 | 13.06 | 0.01 | 0.08% | 1,288,105 |
| Feb 28, 2025 | 12.86 | 13.25 | 12.86 | 13.05 | 0.22 | 1.71% | 1,121,655 |
| Feb 27, 2025 | 13.25 | 13.25 | 12.40 | 12.83 | 0.14 | 1.10% | 1,797,135 |
| Feb 26, 2025 | 12.38 | 12.97 | 12.29 | 12.69 | 0.31 | 2.50% | 1,206,142 |
| Feb 25, 2025 | 11.92 | 12.68 | 11.86 | 12.38 | 0.38 | 3.17% | 1,636,770 |
| Feb 24, 2025 | 11.83 | 12.20 | 11.61 | 12.00 | 0.26 | 2.21% | 1,498,527 |
| Feb 21, 2025 | 11.60 | 11.89 | 11.49 | 11.74 | 0.22 | 1.91% | 879,568 |
| Feb 20, 2025 | 11.54 | 11.89 | 11.46 | 11.52 | -0.02 | -0.17% | 1,100,807 |
| Feb 19, 2025 | 11.49 | 11.67 | 11.16 | 11.54 | 0.00 | 0.00% | 1,086,920 |
| Feb 18, 2025 | 11.40 | 11.60 | 11.15 | 11.54 | 0.23 | 2.03% | 841,485 |
| Feb 17, 2025 | 11.45 | 11.46 | 11.25 | 11.31 | -0.12 | -1.05% | 533,348 |
| Feb 14, 2025 | 11.48 | 11.63 | 11.41 | 11.43 | -0.09 | -0.78% | 590,864 |
| Feb 13, 2025 | 11.33 | 11.54 | 11.33 | 11.52 | 0.21 | 1.86% | 620,131 |
| Feb 12, 2025 | 11.33 | 11.48 | 11.10 | 11.31 | -0.08 | -0.70% | 589,603 |
| Feb 11, 2025 | 11.45 | 11.53 | 11.36 | 11.39 | -0.10 | -0.87% | 360,458 |
| Feb 10, 2025 | 11.60 | 11.67 | 11.36 | 11.49 | -0.10 | -0.86% | 423,336 |
| Feb 7, 2025 | 11.60 | 11.75 | 11.44 | 11.59 | 0.06 | 0.52% | 631,106 |
| Feb 6, 2025 | 11.44 | 11.74 | 11.38 | 11.53 | 0.07 | 0.61% | 1,013,897 |
| Feb 5, 2025 | 10.94 | 11.48 | 10.64 | 11.46 | 0.53 | 4.85% | 1,329,462 |
| Feb 4, 2025 | 10.91 | 11.03 | 10.77 | 10.93 | -0.02 | -0.18% | 579,216 |
| Feb 3, 2025 | 10.87 | 10.95 | 10.71 | 10.95 | -0.24 | -2.14% | 812,463 |
| Jan 31, 2025 | 11.30 | 11.44 | 10.92 | 11.19 | -0.18 | -1.58% | 915,408 |
| Jan 30, 2025 | 11.01 | 11.50 | 11.01 | 11.37 | 0.37 | 3.36% | 978,881 |
| Jan 29, 2025 | 10.98 | 11.24 | 10.80 | 11.00 | 0.19 | 1.76% | 1,141,602 |
| Jan 28, 2025 | 11.46 | 11.70 | 10.48 | 10.81 | -0.65 | -5.67% | 2,457,883 |
| Jan 27, 2025 | 11.54 | 11.64 | 11.23 | 11.46 | -0.27 | -2.30% | 929,971 |
| Jan 24, 2025 | 11.73 | 12.02 | 11.66 | 11.73 | 0.07 | 0.60% | 608,481 |
| Jan 23, 2025 | 11.50 | 11.81 | 11.48 | 11.66 | 0.25 | 2.19% | 1,001,121 |
| Jan 22, 2025 | 12.19 | 12.25 | 11.38 | 11.41 | -0.79 | -6.48% | 1,532,459 |
| Jan 21, 2025 | 12.13 | 12.32 | 11.90 | 12.20 | -0.22 | -1.77% | 725,680 |
| Jan 20, 2025 | 12.00 | 12.42 | 11.94 | 12.42 | 0.29 | 2.39% | 652,335 |
| Jan 17, 2025 | 12.21 | 12.40 | 12.01 | 12.13 | 0.06 | 0.50% | 885,366 |
| Jan 16, 2025 | 12.51 | 12.69 | 11.96 | 12.07 | -0.41 | -3.29% | 1,297,836 |
| Jan 15, 2025 | 12.35 | 12.48 | 11.99 | 12.48 | 0.61 | 5.14% | 1,530,344 |
| Jan 14, 2025 | 11.71 | 12.16 | 11.71 | 11.87 | 0.26 | 2.24% | 883,960 |
| Jan 13, 2025 | 11.31 | 11.72 | 11.25 | 11.61 | 0.33 | 2.93% | 676,023 |
| Jan 10, 2025 | 11.31 | 11.50 | 11.24 | 11.28 | 0.09 | 0.80% | 575,315 |
| Jan 9, 2025 | 11.33 | 11.39 | 11.18 | 11.19 | 0.07 | 0.63% | 462,192 |
| Jan 8, 2025 | 11.76 | 11.76 | 10.90 | 11.12 | -0.76 | -6.40% | 1,541,572 |
| Jan 7, 2025 | 11.98 | 12.03 | 11.73 | 11.88 | -0.05 | -0.42% | 558,725 |
| Jan 6, 2025 | 12.05 | 12.12 | 11.87 | 11.93 | 0.03 | 0.25% | 432,390 |
| Jan 3, 2025 | 11.81 | 11.97 | 11.66 | 11.90 | 0.15 | 1.28% | 570,046 |
| Jan 2, 2025 | 11.39 | 11.75 | 11.39 | 11.75 | 0.48 | 4.26% | 581,457 |
| Dec 30, 2024 | 11.31 | 11.38 | 11.16 | 11.27 | -0.04 | -0.35% | 492,379 |