7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,942.11

+498.99

+0.64%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

XETRA - Delayed Quote EUR

Nordex SE (NDX1.DE)

37.74 -0.90 (-2.33%)

At close: October 30 at 5:35:24 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	38.02	38.12	37.08	37.74	37.74	422,744
Oct 29, 2026	38.02	38.94	37.78	38.64	38.64	289,166
Oct 28, 2026	37.80	38.30	37.28	38.30	38.30	288,409
Oct 27, 2026	37.10	37.60	36.58	37.60	37.60	399,264
Oct 26, 2026	36.38	37.14	36.24	36.92	36.92	341,719
Oct 23, 2026	37.20	37.74	36.00	36.36	36.36	274,825
Oct 22, 2026	37.50	38.74	36.96	37.08	37.08	438,980
Oct 21, 2026	38.38	38.40	37.40	38.24	38.24	404,206
Oct 20, 2026	38.04	38.40	37.10	37.82	37.82	392,091
Oct 19, 2026	39.22	39.22	37.64	38.44	38.44	554,459
Oct 16, 2026	38.78	40.02	38.36	39.14	39.14	1,382,365
Oct 15, 2026	34.32	34.86	33.24	34.86	34.86	648,516
Oct 14, 2026	36.44	36.50	35.02	35.02	35.02	689,717
Oct 13, 2026	36.26	37.10	36.00	36.20	36.20	517,013
Oct 12, 2026	36.74	37.00	35.96	36.80	36.80	912,722
Oct 9, 2026	34.42	35.48	34.30	35.42	35.42	496,515
Oct 8, 2026	35.04	35.20	34.30	34.40	34.40	578,878
Oct 7, 2026	36.24	36.84	35.48	35.48	35.48	570,103
Oct 6, 2026	37.16	37.38	36.06	36.30	36.30	956,124
Oct 5, 2026	38.40	38.40	37.16	37.16	37.16	448,767
Oct 2, 2026	38.60	38.84	37.62	38.38	38.38	683,507
Oct 1, 2026	39.02	39.52	38.26	38.46	38.46	453,449
Sep 30, 2026	39.38	39.88	38.92	39.16	39.16	509,815
Sep 29, 2026	39.30	39.32	38.12	38.58	38.58	388,132
Sep 28, 2026	39.48	39.56	38.34	38.92	38.92	373,392
Sep 25, 2026	38.82	40.40	38.80	39.78	39.78	441,973
Sep 24, 2026	40.08	40.40	38.22	38.54	38.54	596,224
Sep 23, 2026	42.00	42.10	40.60	40.72	40.72	435,677
Sep 22, 2026	40.88	41.90	40.46	41.90	41.90	828,998
Sep 21, 2026	39.42	40.56	39.26	40.34	40.34	389,630
Sep 18, 2026	40.54	41.08	39.32	39.32	39.32	1,822,090
Sep 17, 2026	39.28	40.36	38.64	40.30	40.30	484,390
Sep 16, 2026	39.12	39.76	38.60	38.98	38.98	496,311
Sep 15, 2026	38.62	38.78	37.16	38.72	38.72	581,519
Sep 14, 2026	38.60	38.92	37.34	37.96	37.96	624,715
Sep 11, 2026	39.26	40.08	39.10	39.38	39.38	278,386
Sep 10, 2026	39.54	40.26	38.98	38.98	38.98	375,971
Sep 9, 2026	40.26	40.92	39.54	39.54	39.54	380,904
Sep 8, 2026	41.60	41.66	40.48	40.50	40.50	392,041
Sep 7, 2026	38.98	41.30	38.92	40.42	40.42	1,126,457
Sep 4, 2026	36.90	37.34	36.48	36.76	36.76	336,208
Sep 3, 2026	36.52	37.26	36.16	36.84	36.84	440,438
Sep 2, 2026	36.50	36.74	35.52	36.44	36.44	553,899
Sep 1, 2026	37.16	37.74	36.50	36.84	36.84	474,611
Aug 31, 2026	38.24	38.30	37.64	37.74	37.74	436,447
Aug 28, 2026	39.16	39.44	38.30	38.50	38.50	300,347
Aug 27, 2026	38.56	39.54	38.34	38.72	38.72	508,786
Aug 26, 2026	38.22	38.72	38.18	38.40	38.40	297,954
Aug 25, 2026	39.18	39.68	38.78	38.78	38.78	257,566
Aug 24, 2026	38.78	39.18	38.28	38.88	38.88	284,859
Aug 21, 2026	38.74	39.58	38.48	38.88	38.88	318,267
Aug 20, 2026	39.56	39.68	38.12	38.50	38.50	329,249
Aug 19, 2026	38.62	39.80	37.96	39.16	39.16	431,627
Aug 18, 2026	39.94	40.02	39.14	39.46	39.46	414,025
Aug 17, 2026	39.30	40.24	39.16	40.24	40.24	446,830
Aug 14, 2026	38.90	39.66	38.30	39.20	39.20	584,437
Aug 13, 2026	41.32	41.36	38.86	38.90	38.90	571,137
Aug 12, 2026	40.14	41.24	40.04	40.32	40.32	735,310
Aug 11, 2026	38.52	39.22	38.42	38.56	38.56	460,395
Aug 10, 2026	38.96	39.84	38.30	38.52	38.52	347,655
Aug 7, 2026	39.56	40.04	38.84	38.84	38.84	354,908
Aug 6, 2026	38.36	40.06	38.06	39.70	39.70	528,176
Aug 5, 2026	39.92	40.02	37.98	38.12	38.12	547,446
Aug 4, 2026	40.86	41.30	39.54	39.54	39.54	423,176
Aug 3, 2026	38.60	39.94	37.54	39.88	39.88	586,906
Jul 31, 2026	40.76	40.96	38.44	38.44	38.44	612,337
Jul 30, 2026	38.32	40.16	38.10	39.58	39.58	514,863
Jul 29, 2026	38.46	39.90	37.00	38.28	38.28	1,019,069
Jul 28, 2026	37.80	38.46	36.58	37.24	37.24	600,970
Jul 27, 2026	39.88	40.06	38.22	38.56	38.56	454,241
Jul 24, 2026	40.26	40.80	39.72	40.04	40.04	257,281
Jul 23, 2026	40.88	41.32	39.98	40.24	40.24	369,128
Jul 22, 2026	41.32	41.52	39.62	41.10	41.10	419,876
Jul 21, 2026	41.52	41.88	40.52	41.54	41.54	332,402
Jul 20, 2026	39.90	42.14	39.56	41.40	41.40	541,764
Jul 17, 2026	39.56	40.06	39.24	39.58	39.58	942,770
Jul 16, 2026	40.34	40.64	39.74	40.62	40.62	450,696
Jul 15, 2026	41.12	41.22	39.94	40.26	40.26	317,150
Jul 14, 2026	40.12	41.20	39.92	40.80	40.80	359,017
Jul 13, 2026	40.60	41.02	40.02	40.34	40.34	439,128
Jul 10, 2026	41.76	41.92	40.26	40.98	40.98	574,626
Jul 9, 2026	42.52	43.54	41.50	42.46	42.46	676,476
Jul 8, 2026	42.00	42.34	40.52	40.52	40.52	525,254
Jul 7, 2026	43.64	43.90	41.38	41.40	41.40	497,802
Jul 6, 2026	46.10	46.10	42.56	43.88	43.88	644,043
Jul 3, 2026	47.30	47.30	45.52	45.52	45.52	408,308
Jul 2, 2026	46.10	47.06	44.98	46.50	46.50	520,566
Jul 1, 2026	46.28	47.60	46.00	46.56	46.56	674,973
Jun 30, 2026	45.28	46.60	45.28	46.20	46.20	575,026
Jun 29, 2026	44.60	45.04	43.86	44.54	44.54	457,690
Jun 26, 2026	43.06	44.92	42.68	44.06	44.06	465,864
Jun 25, 2026	43.10	44.34	42.80	43.70	43.70	462,010
Jun 24, 2026	45.78	45.90	43.10	43.34	43.34	607,334
Jun 23, 2026	47.88	47.88	45.06	45.54	45.54	824,241
Jun 22, 2026	48.66	49.34	48.40	48.84	48.84	877,331
Jun 19, 2026	45.80	47.94	45.54	47.72	47.72	1,764,593
Jun 18, 2026	43.64	45.38	42.84	45.38	45.38	1,013,905
Jun 17, 2026	40.56	43.20	40.24	43.20	43.20	824,755
Jun 16, 2026	40.96	41.46	40.30	40.44	40.44	412,073
Jun 15, 2026	40.20	41.26	39.92	40.70	40.70	626,005
Jun 12, 2026	39.08	40.40	38.94	40.10	40.10	498,984
Jun 11, 2026	38.30	39.22	38.24	39.06	39.06	554,572
Jun 10, 2026	39.00	39.10	37.54	38.20	38.20	1,026,902
Jun 9, 2026	40.22	40.84	39.30	39.32	39.32	522,247
Jun 8, 2026	40.38	41.90	40.38	40.64	40.64	382,372
Jun 5, 2026	40.84	41.24	40.30	40.82	40.82	481,433
Jun 4, 2026	41.70	41.70	40.14	40.88	40.88	309,591
Jun 3, 2026	40.64	41.36	39.72	41.00	41.00	535,384
Jun 2, 2026	42.52	42.86	40.86	40.86	40.86	510,488
Jun 1, 2026	41.34	42.82	41.32	42.52	42.52	740,140
May 29, 2026	41.78	42.16	41.06	41.40	41.40	776,544
May 28, 2026	41.22	42.04	40.80	41.82	41.82	518,944
May 27, 2026	41.92	41.92	40.26	41.22	41.22	857,310
May 26, 2026	42.82	42.82	41.84	42.50	42.50	622,913
May 25, 2026	43.42	43.62	42.32	42.50	42.50	261,318
May 22, 2026	43.74	44.14	42.18	43.12	43.12	650,942
May 21, 2026	43.20	44.34	42.56	43.62	43.62	597,582
May 20, 2026	44.52	44.60	42.80	43.14	43.14	903,594
May 19, 2026	46.58	47.44	43.88	44.06	44.06	556,351
May 18, 2026	45.28	48.08	44.88	47.40	47.40	791,381
May 15, 2026	45.24	45.40	44.20	45.28	45.28	665,754
May 14, 2026	46.16	46.32	45.48	46.10	46.10	376,629
May 13, 2026	47.62	48.00	44.56	45.70	45.70	626,379
May 12, 2026	46.82	47.24	45.80	46.16	46.16	403,524
May 11, 2026	46.70	47.40	45.98	47.26	47.26	308,606
May 8, 2026	48.02	48.02	46.54	46.74	46.74	438,229
May 7, 2026	48.06	48.76	47.62	47.98	47.98	540,875
May 6, 2026	49.90	49.98	46.82	48.00	48.00	933,112
May 5, 2026	49.00	50.00	48.02	50.00	50.00	616,545
May 4, 2026	49.00	50.75	48.32	48.62	48.62	827,796
Apr 30, 2026	46.34	48.52	45.66	48.52	48.52	715,801
Apr 29, 2026	47.54	48.24	46.22	46.48	46.48	552,279
Apr 28, 2026	47.92	49.64	47.06	47.42	47.42	1,077,284
Apr 27, 2026	47.62	51.70	46.28	47.52	47.52	1,631,445
Apr 24, 2026	45.66	46.10	44.58	44.94	44.94	429,634
Apr 23, 2026	44.78	45.76	44.36	45.66	45.66	534,746
Apr 22, 2026	45.38	45.70	44.28	45.10	45.10	481,675
Apr 21, 2026	45.22	45.54	44.52	44.98	44.98	531,864
Apr 20, 2026	46.50	46.52	44.46	44.88	44.88	677,588
Apr 17, 2026	45.94	46.60	44.66	45.56	45.56	809,010
Apr 16, 2026	46.64	46.68	44.94	46.14	46.14	922,849
Apr 15, 2026	44.30	46.40	44.30	46.02	46.02	536,724
Apr 14, 2026	45.88	46.18	43.60	45.08	45.08	706,277
Apr 13, 2026	45.70	46.06	45.38	45.50	45.50	397,703
Apr 10, 2026	45.76	46.02	44.88	45.96	45.96	454,917
Apr 9, 2026	46.16	47.22	45.20	45.64	45.64	584,067
Apr 8, 2026	46.14	46.32	44.42	45.56	45.56	834,507
Apr 7, 2026	45.68	46.08	44.48	45.06	45.06	465,394
Apr 2, 2026	43.80	45.58	43.64	45.58	45.58	322,563
Apr 1, 2026	44.80	45.30	43.74	44.88	44.88	690,661
Mar 31, 2026	43.48	45.66	43.40	45.54	45.54	624,320
Mar 30, 2026	43.10	44.04	42.58	43.66	43.66	429,976
Mar 27, 2026	43.90	44.40	42.24	43.68	43.68	550,935
Mar 26, 2026	45.20	45.20	43.90	44.20	44.20	612,420
Mar 25, 2026	43.88	45.40	43.42	45.40	45.40	541,215
Mar 24, 2026	44.14	44.38	42.90	43.20	43.20	600,433
Mar 23, 2026	44.02	46.58	42.72	44.26	44.26	893,256
Mar 20, 2026	45.86	46.82	44.88	45.44	45.44	1,217,065
Mar 19, 2026	45.62	45.78	44.36	45.42	45.42	486,640
Mar 18, 2026	46.78	46.90	45.28	45.94	45.94	558,523
Mar 17, 2026	43.32	46.08	43.32	46.08	46.08	745,233
Mar 16, 2026	42.94	44.00	42.50	43.34	43.34	450,725
Mar 13, 2026	44.00	44.86	43.08	43.28	43.28	386,049
Mar 12, 2026	43.82	43.92	42.88	43.82	43.82	462,896
Mar 11, 2026	42.96	43.96	42.92	43.60	43.60	591,773
Mar 10, 2026	42.52	43.68	42.22	43.02	43.02	603,584
Mar 9, 2026	39.42	41.50	39.12	41.06	41.06	676,202
Mar 6, 2026	42.02	42.20	40.74	41.28	41.28	576,489
Mar 5, 2026	42.96	43.84	41.98	42.08	42.08	552,633
Mar 4, 2026	40.62	43.20	40.60	42.96	42.96	765,739
Mar 3, 2026	42.94	43.18	40.50	40.84	40.84	812,583
Mar 2, 2026	42.56	44.00	42.14	43.16	43.16	877,942
Feb 27, 2026	42.50	45.04	41.90	43.12	43.12	1,430,858
Feb 26, 2026	41.34	42.80	40.20	41.84	41.84	1,090,093
Feb 25, 2026	38.54	42.68	38.50	41.12	41.12	3,099,861
Feb 24, 2026	33.68	35.60	33.60	35.04	35.04	851,256
Feb 23, 2026	33.86	34.26	33.48	33.68	33.68	347,958
Feb 20, 2026	33.74	34.30	33.30	33.98	33.98	489,953
Feb 19, 2026	34.46	34.48	33.44	33.92	33.92	386,101
Feb 18, 2026	33.96	34.64	33.64	34.64	34.64	436,196
Feb 17, 2026	33.48	34.02	33.32	33.72	33.72	500,523
Feb 16, 2026	32.64	33.92	32.56	33.88	33.88	538,947
Feb 13, 2026	31.76	32.38	31.28	32.38	32.38	627,531
Feb 12, 2026	32.78	33.22	31.66	31.88	31.88	608,324
Feb 11, 2026	32.62	32.82	31.60	32.64	32.64	612,795
Feb 10, 2026	32.50	32.72	31.90	32.30	32.30	522,063
Feb 9, 2026	33.06	33.74	32.40	33.74	33.74	445,656
Feb 6, 2026	33.02	33.44	32.48	32.74	32.74	344,551
Feb 5, 2026	33.56	34.20	32.26	32.92	32.92	717,561
Feb 4, 2026	35.00	35.00	33.70	33.80	33.80	707,482
Feb 3, 2026	34.90	35.22	34.66	34.92	34.92	533,162
Feb 2, 2026	33.34	34.68	33.28	34.68	34.68	489,532
Jan 30, 2026	32.50	34.44	32.40	33.80	33.80	1,274,344
Jan 29, 2026	34.60	34.76	33.50	33.80	33.80	378,477
Jan 28, 2026	34.50	34.72	34.04	34.38	34.38	423,463
Jan 27, 2026	34.00	34.38	33.50	34.30	34.30	470,484
Jan 26, 2026	33.24	33.94	33.18	33.74	33.74	376,800
Jan 23, 2026	33.32	33.66	32.98	33.46	33.46	499,335
Jan 22, 2026	31.74	33.32	31.74	33.02	33.02	637,239
Jan 21, 2026	31.90	31.94	31.16	31.66	31.66	366,774
Jan 20, 2026	32.02	32.30	31.30	31.64	31.64	590,149
Jan 19, 2026	31.86	32.66	31.70	32.22	32.22	469,255
Jan 16, 2026	31.86	32.14	30.92	32.14	32.14	2,025,463
Jan 15, 2026	32.06	32.16	31.66	31.76	31.76	392,343
Jan 14, 2026	32.22	32.64	31.70	32.08	32.08	592,884
Jan 13, 2026	32.74	33.24	31.64	32.80	32.80	632,982
Jan 12, 2026	32.00	32.20	31.52	32.20	32.20	391,095
Jan 9, 2026	32.70	32.84	31.86	32.30	32.30	325,811
Jan 8, 2026	33.00	33.06	32.12	32.48	32.48	658,521
Jan 7, 2026	32.06	33.10	31.80	33.10	33.10	971,744
Jan 6, 2026	31.84	32.10	31.48	31.62	31.62	471,379
Jan 5, 2026	30.40	31.40	29.38	31.36	31.36	957,771
Jan 2, 2026	29.16	30.26	29.12	30.26	30.26	532,623
Dec 30, 2025	29.06	29.28	28.76	29.12	29.12	184,373
Dec 29, 2025	28.84	28.98	28.20	28.98	28.98	282,000
Dec 23, 2025	29.06	29.46	28.76	28.82	28.82	366,176
Dec 22, 2025	29.00	29.38	28.40	29.22	29.22	289,422
Dec 19, 2025	28.70	29.20	28.58	28.96	28.96	660,969
Dec 18, 2025	28.54	28.76	28.20	28.68	28.68	563,169
Dec 17, 2025	29.58	29.90	28.78	28.90	28.90	437,908
Dec 16, 2025	29.00	29.58	28.58	29.18	29.18	463,760
Dec 15, 2025	29.02	29.54	28.72	29.54	29.54	450,503
Dec 12, 2025	28.98	29.64	28.74	28.74	28.74	490,133
Dec 11, 2025	29.24	29.60	28.46	28.84	28.84	808,771
Dec 10, 2025	27.20	28.50	26.86	28.50	28.50	1,034,217
Dec 9, 2025	26.50	26.66	26.02	26.38	26.38	426,889
Dec 8, 2025	26.50	26.66	25.58	25.82	25.82	382,689
Dec 5, 2025	26.08	26.12	25.74	25.92	25.92	270,586
Dec 4, 2025	26.16	26.32	25.36	26.06	26.06	405,546
Dec 3, 2025	25.88	25.90	25.20	25.54	25.54	276,605
Dec 2, 2025	24.98	25.64	24.98	25.64	25.64	449,551
Dec 1, 2025	25.72	25.74	24.94	25.12	25.12	395,141
Nov 28, 2025	26.40	26.40	25.74	25.82	25.82	284,223
Nov 27, 2025	26.60	26.74	26.42	26.44	26.44	199,760
Nov 26, 2025	26.02	26.56	26.00	26.56	26.56	393,306
Nov 25, 2025	25.48	25.82	25.16	25.70	25.70	478,187
Nov 24, 2025	25.60	25.92	25.44	25.56	25.56	754,522
Nov 21, 2025	26.62	26.78	25.46	25.48	25.48	775,328
Nov 20, 2025	27.20	27.56	26.82	27.02	27.02	524,229
Nov 19, 2025	26.56	27.18	26.32	26.86	26.86	383,008
Nov 18, 2025	26.86	27.48	26.56	26.62	26.62	463,017
Nov 17, 2025	27.30	27.54	27.06	27.34	27.34	245,784
Nov 14, 2025	26.60	27.22	26.30	27.22	27.22	450,815
Nov 13, 2025	28.12	28.12	26.68	26.74	26.74	493,194
Nov 12, 2025	28.00	28.38	27.84	28.04	28.04	434,339
Nov 11, 2025	27.38	28.26	27.04	27.78	27.78	650,578
Nov 10, 2025	27.48	27.66	27.04	27.28	27.28	355,521
Nov 7, 2025	27.44	27.96	26.98	27.06	27.06	612,953
Nov 6, 2025	27.00	28.00	26.80	27.54	27.54	656,798
Nov 5, 2025	26.18	27.12	26.18	26.82	26.82	718,882
Nov 4, 2025	25.60	26.70	24.74	26.00	26.00	696,336
Nov 3, 2025	25.50	26.04	25.44	26.00	26.00	578,747
Oct 31, 2025	26.28	26.36	25.24	25.58	25.58	794,161
Oct 30, 2025	26.50	26.62	25.94	26.16	26.16	607,811

Mobilize your Website

View Site in Mobile | Classic

Share by: