7,566.04

+24.64

+0.33%

51,714.20

-269.78

-0.52%

25,376.51

+212.14

+0.84%

2,818.16

+12.29

+0.44%

4.9520

+0.0580

+1.19%

20.80

-0.35

-1.65%

3,930.80

-38.80

-0.98%

77,732.49

+1,092.74

+1.43%

Crude Oil Dec 26

96.75

+0.29

+0.30%

US Private Equity

10,836.30

-14.33

-0.13%

Dusseldorf - Delayed Quote EUR

Nordex SE (NDX1.DU)

38.74 +1.18 (+3.13%)

As of 7:30:15 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	37.12	38.84	37.12	38.74	38.74	-
Nov 2, 2026	37.78	38.08	37.56	37.56	37.56	-
Oct 30, 2026	38.20	38.20	37.28	37.38	37.38	-
Oct 29, 2026	38.08	38.88	38.04	38.48	38.48	-
Oct 28, 2026	37.44	38.10	37.44	38.10	38.10	100
Oct 27, 2026	36.92	37.68	36.82	37.68	37.68	43
Oct 26, 2026	36.32	36.78	36.32	36.78	36.78	-
Oct 23, 2026	36.78	37.34	36.16	36.18	36.18	-
Oct 22, 2026	37.26	37.64	36.98	36.98	36.98	-
Oct 21, 2026	38.44	38.44	37.80	38.06	38.06	52
Oct 20, 2026	38.20	38.34	37.28	37.76	37.76	20
Oct 19, 2026	39.48	39.48	38.02	38.02	38.02	500
Oct 16, 2026	39.42	39.84	38.98	39.04	39.04	25
Oct 15, 2026	34.46	34.68	33.74	34.68	34.68	-
Oct 14, 2026	36.38	36.38	35.10	35.10	35.10	23
Oct 13, 2026	36.72	36.88	36.24	36.34	36.34	-
Oct 12, 2026	37.02	37.02	36.12	36.54	36.54	33
Oct 9, 2026	34.08	35.46	34.08	35.46	35.46	-
Oct 8, 2026	35.18	35.20	34.00	34.00	34.00	200
Oct 7, 2026	36.38	36.38	35.42	35.78	35.78	45
Oct 6, 2026	37.06	37.06	36.28	36.28	36.28	-
Oct 5, 2026	38.72	38.72	37.18	37.18	37.18	20
Oct 2, 2026	38.48	38.72	37.98	38.24	38.24	-
Oct 1, 2026	39.00	39.00	38.38	38.38	38.38	-
Sep 30, 2026	38.88	39.88	38.88	39.08	39.08	450
Sep 29, 2026	38.96	38.96	38.44	38.50	38.50	-
Sep 28, 2026	39.52	39.52	38.36	38.98	38.98	-
Sep 25, 2026	38.66	40.28	38.66	39.56	39.56	-
Sep 24, 2026	40.16	40.18	38.48	38.52	38.52	-
Sep 23, 2026	41.96	41.96	40.42	40.42	40.42	12
Sep 22, 2026	40.18	41.68	40.18	41.54	41.54	1,010
Sep 21, 2026	39.48	40.30	39.48	40.20	40.20	-
Sep 18, 2026	40.16	40.50	39.30	39.30	39.30	-
Sep 17, 2026	38.54	40.16	38.54	39.98	39.98	-
Sep 16, 2026	38.98	39.20	38.68	38.76	38.76	1
Sep 15, 2026	37.88	38.56	37.64	38.56	38.56	-
Sep 14, 2026	39.26	39.26	37.58	37.92	37.92	30
Sep 11, 2026	39.00	39.88	39.00	39.38	39.38	-
Sep 10, 2026	39.48	40.08	38.74	38.74	38.74	-
Sep 9, 2026	40.16	40.84	39.54	39.54	39.54	-
Sep 8, 2026	41.48	41.48	40.18	40.18	40.18	-
Sep 7, 2026	38.10	41.16	38.10	40.28	40.28	70
Sep 4, 2026	36.58	36.96	36.58	36.78	36.78	500
Sep 3, 2026	36.30	36.82	36.30	36.72	36.72	-
Sep 2, 2026	36.66	36.66	35.76	36.34	36.34	-
Sep 1, 2026	37.58	37.60	36.78	36.78	36.78	-
Aug 31, 2026	38.42	38.42	37.62	37.62	37.62	-
Aug 28, 2026	38.76	39.22	38.48	38.48	38.48	-
Aug 27, 2026	38.12	39.20	38.12	38.78	38.78	-
Aug 26, 2026	38.52	38.52	38.24	38.24	38.24	-
Aug 25, 2026	38.72	39.52	38.72	38.74	38.74	-
Aug 24, 2026	38.30	38.90	38.30	38.68	38.68	-
Aug 21, 2026	38.54	39.34	38.54	38.82	38.82	-
Aug 20, 2026	39.32	39.32	38.46	38.46	38.46	-
Aug 19, 2026	39.24	39.32	38.28	39.32	39.32	-
Aug 18, 2026	39.70	39.82	39.34	39.54	39.54	-
Aug 17, 2026	38.98	40.00	38.98	39.88	39.88	100
Aug 14, 2026	38.98	39.24	38.62	39.06	39.06	500
Aug 13, 2026	40.42	40.42	38.96	38.96	38.96	-
Aug 12, 2026	38.88	41.20	38.88	40.10	40.10	43
Aug 11, 2026	38.68	38.94	38.48	38.48	38.48	-
Aug 10, 2026	38.54	39.60	38.42	38.42	38.42	-
Aug 7, 2026	39.54	39.54	38.92	38.92	38.92	-
Aug 6, 2026	38.50	39.90	38.48	39.62	39.62	-
Aug 5, 2026	39.96	39.96	38.12	38.12	38.12	200
Aug 4, 2026	39.96	40.20	39.70	39.70	39.70	500
Aug 3, 2026	38.80	39.78	37.94	39.78	39.78	50
Jul 31, 2026	39.64	40.70	38.48	38.48	38.48	-
Jul 30, 2026	38.40	40.04	38.32	39.28	39.28	75
Jul 29, 2026	38.82	39.78	38.46	38.58	38.58	100
Jul 28, 2026	37.46	38.26	36.84	37.40	37.40	-
Jul 27, 2026	40.20	40.20	38.68	38.68	38.68	-
Jul 24, 2026	40.08	40.46	39.74	39.94	39.94	-
Jul 23, 2026	40.84	41.02	40.12	40.12	40.12	-
Jul 22, 2026	41.26	41.26	40.66	40.98	40.98	-
Jul 21, 2026	41.06	41.80	40.88	41.48	41.48	-
Jul 20, 2026	39.48	41.84	39.48	41.06	41.06	-
Jul 17, 2026	39.50	39.92	39.48	39.48	39.48	-
Jul 16, 2026	39.88	40.46	39.88	40.46	40.46	-
Jul 15, 2026	40.46	40.86	39.78	39.78	39.78	-
Jul 14, 2026	39.88	40.98	39.88	40.68	40.68	-
Jul 13, 2026	40.76	40.84	40.12	40.12	40.12	400
Jul 10, 2026	42.74	42.74	40.84	40.84	40.84	-
Jul 9, 2026	42.44	42.66	42.28	42.64	42.64	-
Jul 8, 2026	41.56	42.24	40.88	40.88	40.88	-
Jul 7, 2026	43.18	43.18	41.56	41.56	41.56	-
Jul 6, 2026	46.20	46.20	43.30	43.60	43.60	-
Jul 3, 2026	46.66	47.06	45.80	45.80	45.80	-
Jul 2, 2026	46.20	46.78	45.20	46.08	46.08	-
Jul 1, 2026	46.34	47.36	46.34	46.42	46.42	42
Jun 30, 2026	44.54	46.52	44.54	45.94	45.94	-
Jun 29, 2026	44.60	44.60	44.04	44.34	44.34	-
Jun 26, 2026	43.16	44.00	43.00	44.00	44.00	-
Jun 25, 2026	43.14	44.10	43.14	43.48	43.48	-
Jun 24, 2026	45.58	45.58	43.26	43.26	43.26	-
Jun 23, 2026	48.40	48.40	45.58	45.58	45.58	107
Jun 22, 2026	47.76	48.68	47.76	48.64	48.64	-
Jun 19, 2026	44.96	47.34	44.96	47.34	47.34	-
Jun 18, 2026	42.92	44.98	42.92	44.98	44.98	-
Jun 17, 2026	40.54	42.96	40.54	42.96	42.96	-
Jun 16, 2026	40.44	41.20	40.06	40.06	40.06	-
Jun 15, 2026	40.58	40.82	40.34	40.56	40.56	-
Jun 12, 2026	38.78	40.18	38.78	40.18	40.18	25
Jun 11, 2026	37.56	39.30	37.56	39.30	39.30	-
Jun 10, 2026	38.82	38.88	37.62	37.62	37.62	20
Jun 9, 2026	40.24	40.64	38.36	38.36	38.36	784
Jun 8, 2026	39.92	41.28	39.92	40.28	40.28	-
Jun 5, 2026	40.70	41.14	40.00	40.00	40.00	-
Jun 4, 2026	40.62	41.30	40.50	40.68	40.68	-
Jun 3, 2026	40.60	41.32	40.48	40.90	40.90	-
Jun 2, 2026	42.60	42.80	40.70	40.70	40.70	350
Jun 1, 2026	41.06	42.46	41.06	42.06	42.06	25
May 29, 2026	41.66	41.66	41.10	41.10	41.10	-
May 28, 2026	40.90	41.70	40.82	41.70	41.70	-
May 27, 2026	42.42	42.42	40.62	41.02	41.02	-
May 26, 2026	42.66	42.66	42.00	42.22	42.22	-
May 25, 2026	43.24	43.46	42.58	42.58	42.58	50
May 22, 2026	43.70	43.74	42.44	42.64	42.64	-
May 21, 2026	42.76	44.00	42.66	43.82	43.82	100
May 20, 2026	44.04	44.20	42.68	42.68	42.68	209
May 19, 2026	46.92	47.30	43.94	43.94	43.94	25
May 18, 2026	44.58	47.54	44.58	47.02	47.02	207
May 15, 2026	45.36	45.36	44.58	44.88	44.88	-
May 14, 2026	45.64	46.00	45.64	45.66	45.66	-
May 13, 2026	46.24	47.58	45.04	45.52	45.52	50
May 12, 2026	46.76	47.00	46.10	46.10	46.10	-
May 11, 2026	46.62	47.02	46.46	46.94	46.94	60
May 8, 2026	47.82	47.82	46.56	46.56	46.56	-
May 7, 2026	47.90	48.50	47.72	47.72	47.72	101
May 6, 2026	49.76	49.76	47.52	47.78	47.78	150
May 5, 2026	48.80	49.80	48.36	49.80	49.80	-
May 4, 2026	48.78	49.44	48.48	48.48	48.48	12
Apr 30, 2026	46.08	48.16	45.92	48.16	48.16	-
Apr 29, 2026	47.46	48.02	46.44	46.44	46.44	80
Apr 28, 2026	48.34	48.90	47.60	47.64	47.64	61
Apr 27, 2026	46.48	49.38	46.48	47.52	47.52	71
Apr 24, 2026	45.46	45.52	44.68	44.80	44.80	-
Apr 23, 2026	44.74	45.12	44.64	45.12	45.12	-
Apr 22, 2026	44.72	45.32	44.70	44.84	44.84	4
Apr 21, 2026	44.76	45.34	44.58	44.64	44.64	38
Apr 20, 2026	45.20	45.86	44.52	44.52	44.52	-
Apr 17, 2026	45.56	46.16	45.10	45.10	45.10	13
Apr 16, 2026	46.00	46.36	45.16	45.52	45.52	-
Apr 15, 2026	44.80	46.30	44.38	45.78	45.78	60
Apr 14, 2026	45.24	45.50	44.04	44.84	44.84	-
Apr 13, 2026	45.58	46.00	45.58	45.66	45.66	60
Apr 10, 2026	45.50	45.70	45.10	45.60	45.60	-
Apr 9, 2026	45.14	46.58	45.14	45.68	45.68	-
Apr 8, 2026	45.20	45.68	44.72	45.34	45.34	-
Apr 7, 2026	44.96	45.12	44.78	44.78	44.78	-
Apr 2, 2026	43.62	44.98	43.62	44.98	44.98	-
Apr 1, 2026	45.04	45.04	44.16	44.84	44.84	-
Mar 31, 2026	43.80	45.62	43.54	45.62	45.62	50
Mar 30, 2026	43.10	43.48	43.10	43.20	43.20	-
Mar 27, 2026	44.22	44.22	42.58	43.38	43.38	-
Mar 26, 2026	44.94	44.94	44.04	44.04	44.04	-
Mar 25, 2026	43.88	45.22	43.82	45.22	45.22	113
Mar 24, 2026	44.28	44.28	42.86	42.86	42.86	40
Mar 23, 2026	44.64	46.02	43.06	44.60	44.60	119
Mar 20, 2026	45.58	46.46	44.72	44.72	44.72	130
Mar 19, 2026	45.06	45.20	44.82	45.20	45.20	-
Mar 18, 2026	46.48	46.50	45.80	45.80	45.80	75
Mar 17, 2026	43.10	46.30	43.10	46.00	46.00	108
Mar 16, 2026	43.12	43.68	42.70	43.32	43.32	-
Mar 13, 2026	43.76	44.12	42.94	42.94	42.94	-
Mar 12, 2026	43.36	43.80	43.36	43.42	43.42	-
Mar 11, 2026	43.24	43.78	43.24	43.78	43.78	-
Mar 10, 2026	41.94	43.20	41.94	42.60	42.60	-
Mar 9, 2026	38.82	41.28	38.82	40.96	40.96	-
Mar 6, 2026	42.20	42.20	40.96	41.26	41.26	50
Mar 5, 2026	43.08	43.72	42.12	42.12	42.12	-
Mar 4, 2026	40.50	43.06	40.50	43.04	43.04	300
Mar 3, 2026	42.94	42.94	40.72	40.76	40.76	-
Mar 2, 2026	40.66	43.22	40.66	43.02	43.02	85
Feb 27, 2026	41.76	44.32	41.76	42.54	42.54	300
Feb 26, 2026	41.32	42.52	40.66	41.24	41.24	35
Feb 25, 2026	37.44	42.18	37.44	40.64	40.64	260
Feb 24, 2026	33.52	35.44	33.52	35.04	35.04	90
Feb 23, 2026	33.52	33.86	33.52	33.60	33.60	30
Feb 20, 2026	33.82	34.18	33.82	33.94	33.94	-
Feb 19, 2026	34.50	34.50	33.74	33.74	33.74	20
Feb 18, 2026	33.62	34.38	33.62	34.32	34.32	50
Feb 17, 2026	33.44	33.60	33.42	33.42	33.42	-
Feb 16, 2026	32.34	33.62	32.34	33.46	33.46	120
Feb 13, 2026	31.62	32.20	31.34	32.20	32.20	500
Feb 12, 2026	32.68	33.04	31.68	31.68	31.68	-
Feb 11, 2026	32.26	32.74	31.70	32.36	32.36	100
Feb 10, 2026	32.58	32.58	32.26	32.26	32.26	20
Feb 9, 2026	32.98	33.66	32.60	33.66	33.66	-
Feb 6, 2026	32.82	33.12	32.72	32.98	32.98	-
Feb 5, 2026	33.70	34.10	32.32	32.68	32.68	1,000
Feb 4, 2026	35.00	35.00	33.62	33.62	33.62	245
Feb 3, 2026	34.80	35.02	34.70	34.70	34.70	204
Feb 2, 2026	33.24	34.82	33.24	34.64	34.64	110
Jan 30, 2026	32.12	34.08	32.12	33.52	33.52	15
Jan 29, 2026	34.14	34.64	31.78	31.78	31.78	400
Jan 28, 2026	34.20	34.48	34.20	34.34	34.34	-
Jan 27, 2026	33.98	34.34	33.84	34.22	34.22	18
Jan 26, 2026	33.58	33.78	33.50	33.78	33.78	-
Jan 23, 2026	33.14	33.50	33.10	33.40	33.40	-
Jan 22, 2026	31.48	32.86	31.48	32.74	32.74	-
Jan 21, 2026	31.76	31.76	31.26	31.38	31.38	-
Jan 20, 2026	32.02	32.02	31.50	31.86	31.86	250
Jan 19, 2026	31.38	32.62	31.38	32.20	32.20	-
Jan 16, 2026	31.72	31.84	31.36	31.84	31.84	50
Jan 15, 2026	31.88	31.98	31.64	31.74	31.74	-
Jan 14, 2026	31.86	32.50	31.80	31.88	31.88	1,025
Jan 13, 2026	31.96	32.46	31.96	32.42	32.42	680
Jan 12, 2026	32.00	32.00	31.66	31.92	31.92	-
Jan 9, 2026	32.52	32.56	32.04	32.18	32.18	-
Jan 8, 2026	32.98	33.02	32.32	32.48	32.48	132
Jan 7, 2026	31.82	32.80	31.82	32.76	32.76	100
Jan 6, 2026	31.62	31.86	31.54	31.82	31.82	50
Jan 5, 2026	30.52	31.32	29.82	31.08	31.08	350
Jan 2, 2026	28.94	30.16	28.94	29.96	29.96	-
Dec 30, 2025	28.78	29.10	28.78	29.10	29.10	-
Dec 29, 2025	28.78	28.78	28.46	28.72	28.72	-
Dec 23, 2025	29.06	29.36	28.82	28.82	28.82	-
Dec 22, 2025	28.92	29.24	28.80	28.96	28.96	160
Dec 19, 2025	28.64	29.02	28.64	28.88	28.88	-
Dec 18, 2025	28.70	28.76	28.38	28.56	28.56	100
Dec 17, 2025	29.18	29.24	28.70	28.70	28.70	-
Dec 16, 2025	29.32	29.32	28.82	29.14	29.14	-
Dec 15, 2025	28.88	29.32	28.88	29.30	29.30	15
Dec 12, 2025	28.82	29.26	28.74	28.74	28.74	150
Dec 11, 2025	28.76	29.28	28.76	28.82	28.82	250
Dec 10, 2025	26.78	28.36	26.78	28.36	28.36	-
Dec 9, 2025	26.28	26.44	26.18	26.24	26.24	150
Dec 8, 2025	25.78	26.36	25.58	25.58	25.58	-
Dec 5, 2025	25.96	25.96	25.74	25.78	25.78	-
Dec 4, 2025	25.62	26.04	25.42	25.94	25.94	-
Dec 3, 2025	25.68	25.68	25.36	25.44	25.44	-
Dec 2, 2025	24.94	25.60	24.94	25.60	25.60	-
Dec 1, 2025	25.52	25.52	24.94	24.94	24.94	-
Nov 28, 2025	26.26	26.26	25.76	25.76	25.76	-
Nov 27, 2025	26.32	26.66	26.32	26.40	26.40	100
Nov 26, 2025	25.78	26.36	25.78	26.36	26.36	-
Nov 25, 2025	25.76	25.76	25.32	25.68	25.68	-
Nov 24, 2025	25.56	25.74	25.48	25.48	25.48	-
Nov 21, 2025	26.60	26.80	25.48	25.48	25.48	70
Nov 20, 2025	27.12	27.36	27.00	27.00	27.00	30
Nov 19, 2025	26.42	27.08	26.42	26.82	26.82	505
Nov 18, 2025	26.78	27.18	26.16	26.16	26.16	-
Nov 17, 2025	27.18	27.34	27.18	27.18	27.18	-
Nov 14, 2025	26.86	27.22	26.50	26.90	26.90	26
Nov 13, 2025	28.16	28.16	26.76	26.76	26.76	175
Nov 12, 2025	27.86	28.18	27.86	28.06	28.06	-
Nov 11, 2025	27.46	28.04	27.40	27.80	27.80	-
Nov 10, 2025	27.44	27.44	27.04	27.24	27.24	-
Nov 7, 2025	27.46	27.72	27.10	27.10	27.10	-
Nov 6, 2025	26.78	27.90	26.78	27.44	27.44	-
Nov 5, 2025	25.88	27.00	25.88	26.70	26.70	-
Nov 4, 2025	25.92	26.14	25.08	26.04	26.04	-
Nov 3, 2025	25.46	25.98	25.46	25.98	25.98	-

Mobilize your Website

View Site in Mobile | Classic

Share by: