7,565.94

+24.54

+0.33%

51,710.77

-273.21

-0.53%

25,377.13

+212.76

+0.85%

2,818.02

+12.14

+0.43%

4.9520

+0.0580

+1.19%

20.80

-0.35

-1.65%

3,931.00

-38.60

-0.97%

77,724.62

+1,084.87

+1.42%

Crude Oil Dec 26

96.75

+0.29

+0.30%

US Private Equity

10,836.30

-14.33

-0.13%

Frankfurt - Delayed Quote EUR

Nordex SE (NDX1.F)

38.92 +1.24 (+3.29%)

As of 5:08:08 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	37.14	38.92	37.14	38.92	38.92	1,525
Nov 2, 2026	37.68	37.68	37.68	37.68	37.68	-
Oct 30, 2026	38.16	38.16	37.32	37.50	37.50	1,184
Oct 29, 2026	38.18	38.82	38.18	38.82	38.82	540
Oct 28, 2026	37.44	38.24	37.44	38.10	38.10	530
Oct 27, 2026	36.96	37.74	36.96	37.74	37.74	530
Oct 26, 2026	36.70	37.14	36.56	36.90	36.90	3,170
Oct 23, 2026	36.82	37.30	36.08	36.08	36.08	558
Oct 22, 2026	37.32	37.88	37.32	37.88	37.88	200
Oct 21, 2026	38.50	38.50	37.90	38.42	38.42	1,811
Oct 20, 2026	38.12	38.18	37.50	38.12	38.12	942
Oct 19, 2026	39.80	39.80	38.02	38.02	38.02	3,682
Oct 16, 2026	38.22	39.94	38.16	38.90	38.90	10,729
Oct 15, 2026	34.80	37.56	33.66	37.56	37.56	1,370
Oct 14, 2026	36.42	36.42	35.00	35.14	35.14	4,482
Oct 13, 2026	36.94	37.00	36.42	36.42	36.42	950
Oct 12, 2026	36.60	37.00	36.20	36.92	36.92	8,688
Oct 9, 2026	34.04	35.68	34.04	35.68	35.68	927
Oct 8, 2026	35.86	35.86	34.50	34.50	34.50	3,495
Oct 7, 2026	36.34	36.34	35.30	35.30	35.30	1,036
Oct 6, 2026	37.58	37.58	36.00	36.24	36.24	1,339
Oct 5, 2026	38.64	38.64	37.30	37.32	37.32	400
Oct 2, 2026	38.54	38.54	38.12	38.20	38.20	2,040
Oct 1, 2026	39.00	39.18	38.32	38.84	38.84	870
Sep 30, 2026	38.96	39.76	38.96	39.38	39.38	3,277
Sep 29, 2026	39.00	39.00	38.20	38.82	38.82	2,153
Sep 28, 2026	39.50	39.72	38.78	38.78	38.78	398
Sep 25, 2026	38.72	40.16	38.72	39.78	39.78	2,013
Sep 24, 2026	40.20	40.28	38.26	38.26	38.26	690
Sep 23, 2026	42.00	42.18	41.18	41.18	41.18	366
Sep 22, 2026	40.18	41.92	40.18	41.92	41.92	1,182
Sep 21, 2026	39.54	40.34	39.54	40.34	40.34	651
Sep 18, 2026	40.26	40.52	40.26	40.52	40.52	260
Sep 17, 2026	38.62	40.00	38.62	40.00	40.00	5,545
Sep 16, 2026	38.64	39.42	38.64	38.68	38.68	1,680
Sep 15, 2026	37.92	37.92	37.60	37.60	37.60	50
Sep 14, 2026	39.50	39.50	37.60	38.02	38.02	1,739
Sep 11, 2026	39.02	39.82	39.02	39.44	39.44	550
Sep 10, 2026	39.52	39.52	39.44	39.44	39.44	20
Sep 9, 2026	40.26	40.50	39.66	39.66	39.66	1,301
Sep 8, 2026	41.58	41.80	40.66	40.66	40.66	2,037
Sep 7, 2026	38.30	41.06	38.30	40.46	40.46	5,396
Sep 4, 2026	36.64	36.98	36.64	36.98	36.98	320
Sep 3, 2026	36.58	36.76	36.50	36.76	36.76	852
Sep 2, 2026	36.70	36.70	36.00	36.00	36.00	648
Sep 1, 2026	37.70	37.70	37.00	37.00	37.00	205
Aug 31, 2026	38.50	38.50	37.70	37.82	37.82	103
Aug 28, 2026	38.74	38.74	38.60	38.60	38.60	100
Aug 27, 2026	38.18	39.30	38.18	38.90	38.90	2,682
Aug 26, 2026	38.70	38.70	38.30	38.44	38.44	800
Aug 25, 2026	38.90	39.66	38.88	38.88	38.88	1,974
Aug 24, 2026	38.82	39.12	38.52	38.90	38.90	816
Aug 21, 2026	38.52	39.54	38.52	38.82	38.82	3,268
Aug 20, 2026	39.36	39.36	38.36	38.36	38.36	62
Aug 19, 2026	39.24	39.24	38.00	38.18	38.18	579
Aug 18, 2026	39.84	39.84	39.58	39.66	39.66	3,344
Aug 17, 2026	39.06	40.14	39.06	40.14	40.14	127
Aug 14, 2026	39.04	39.46	38.80	39.12	39.12	2,140
Aug 13, 2026	40.46	40.46	38.90	38.90	38.90	2,766
Aug 12, 2026	38.98	41.14	38.98	40.84	40.84	4,910
Aug 11, 2026	38.72	38.92	38.72	38.86	38.86	530
Aug 10, 2026	39.32	39.80	38.74	38.78	38.78	1,372
Aug 7, 2026	39.58	39.88	39.02	39.02	39.02	410
Aug 6, 2026	38.60	40.00	38.40	39.66	39.66	1,938
Aug 5, 2026	39.84	40.14	38.46	38.62	38.62	2,152
Aug 4, 2026	39.98	41.12	39.78	39.78	39.78	2,155
Aug 3, 2026	38.80	39.56	38.80	39.52	39.52	400
Jul 31, 2026	39.90	40.36	38.62	38.62	38.62	278
Jul 30, 2026	38.60	40.10	38.60	39.54	39.54	1,360
Jul 29, 2026	39.02	39.84	38.00	38.86	38.86	2,442
Jul 28, 2026	37.40	38.24	36.62	37.56	37.56	3,088
Jul 27, 2026	40.58	40.58	38.26	38.84	38.84	2,389
Jul 24, 2026	40.14	40.14	39.94	39.94	39.94	400
Jul 23, 2026	40.86	41.16	40.86	41.14	41.14	800
Jul 22, 2026	41.96	41.96	41.28	41.28	41.28	622
Jul 21, 2026	41.24	41.84	41.14	41.82	41.82	483
Jul 20, 2026	39.50	41.78	39.50	41.64	41.64	694
Jul 17, 2026	39.50	39.78	39.50	39.50	39.50	750
Jul 16, 2026	39.96	40.52	39.86	40.50	40.50	1,700
Jul 15, 2026	40.74	41.02	39.70	40.18	40.18	1,291
Jul 14, 2026	39.92	40.90	39.92	40.90	40.90	1,890
Jul 13, 2026	40.78	40.88	39.56	39.70	39.70	2,901
Jul 10, 2026	42.82	42.82	40.76	40.76	40.76	585
Jul 9, 2026	42.20	42.98	42.06	42.98	42.98	3,175
Jul 8, 2026	41.62	41.62	40.86	41.10	41.10	1,350
Jul 7, 2026	44.16	44.16	41.56	41.64	41.64	3,765
Jul 6, 2026	46.22	46.64	42.90	43.54	43.54	2,266
Jul 3, 2026	46.88	47.28	45.66	45.82	45.82	3,873
Jul 2, 2026	46.32	46.92	45.44	46.60	46.60	7,792
Jul 1, 2026	46.42	47.14	46.22	46.42	46.42	2,509
Jun 30, 2026	44.64	46.46	44.64	46.46	46.46	3,805
Jun 29, 2026	44.62	44.76	44.38	44.38	44.38	1,300
Jun 26, 2026	43.22	44.70	42.80	44.70	44.70	495
Jun 25, 2026	43.24	43.82	42.86	43.82	43.82	1,511
Jun 24, 2026	46.04	46.18	43.32	43.32	43.32	2,853
Jun 23, 2026	48.70	48.70	45.22	45.94	45.94	5,735
Jun 22, 2026	48.44	49.20	48.30	49.06	49.06	13,909
Jun 19, 2026	45.00	47.56	45.00	47.44	47.44	1,598
Jun 18, 2026	43.00	45.16	42.94	45.16	45.16	919
Jun 17, 2026	40.64	42.34	40.50	42.34	42.34	1,850
Jun 16, 2026	40.42	41.18	40.10	40.16	40.16	2,620
Jun 15, 2026	40.54	41.08	40.50	41.08	41.08	450
Jun 12, 2026	39.10	40.28	39.06	40.24	40.24	2,161
Jun 11, 2026	37.54	39.12	37.54	39.12	39.12	3,661
Jun 10, 2026	38.76	38.76	37.68	37.74	37.74	15,181
Jun 9, 2026	40.40	40.74	38.30	39.04	39.04	11,663
Jun 8, 2026	40.24	41.36	40.04	40.26	40.26	1,887
Jun 5, 2026	40.82	41.00	40.10	40.10	40.10	1,290
Jun 4, 2026	40.74	40.74	40.74	40.74	40.74	120
Jun 3, 2026	40.60	41.00	39.70	41.00	41.00	2,845
Jun 2, 2026	42.74	42.80	40.54	40.54	40.54	1,407
Jun 1, 2026	41.50	42.76	41.10	42.76	42.76	19,915
May 29, 2026	41.96	41.98	41.16	41.30	41.30	1,633
May 28, 2026	40.96	41.88	40.96	41.88	41.88	2,406
May 27, 2026	42.52	42.52	40.34	41.10	41.10	2,086
May 26, 2026	42.74	43.24	42.00	42.26	42.26	1,987
May 25, 2026	42.82	43.10	42.48	42.62	42.62	1,417
May 22, 2026	43.88	43.88	42.82	42.92	42.92	980
May 21, 2026	42.82	44.04	42.82	44.04	44.04	843
May 20, 2026	44.16	44.34	42.84	43.14	43.14	2,164
May 19, 2026	47.22	47.28	44.00	44.42	44.42	2,196
May 18, 2026	44.66	48.00	44.66	47.28	47.28	2,550
May 15, 2026	45.40	45.40	44.68	44.92	44.92	201
May 14, 2026	45.70	46.02	45.68	45.92	45.92	1,321
May 13, 2026	46.24	46.74	44.66	45.60	45.60	3,916
May 12, 2026	46.78	46.78	45.88	46.08	46.08	851
May 11, 2026	46.46	47.18	46.36	47.18	47.18	1,707
May 8, 2026	47.96	47.96	46.60	46.60	46.60	1,550
May 7, 2026	47.80	48.02	47.80	47.92	47.92	615
May 6, 2026	49.88	50.50	46.78	47.92	47.92	6,065
May 5, 2026	48.88	50.05	48.40	49.46	49.46	9,193
May 4, 2026	48.86	50.55	48.58	48.80	48.80	1,788
Apr 30, 2026	46.30	48.76	45.94	48.20	48.20	2,435
Apr 29, 2026	47.80	47.80	46.34	46.54	46.54	2,932
Apr 28, 2026	48.12	49.30	47.62	47.88	47.88	13,330
Apr 27, 2026	46.30	51.10	46.22	47.78	47.78	13,243
Apr 24, 2026	45.56	45.56	44.80	44.80	44.80	1,620
Apr 23, 2026	44.84	45.60	44.50	45.50	45.50	2,629
Apr 22, 2026	44.80	45.46	44.40	44.98	44.98	2,401
Apr 21, 2026	44.84	45.04	44.76	44.76	44.76	562
Apr 20, 2026	45.36	45.64	44.66	44.74	44.74	3,051
Apr 17, 2026	45.62	46.40	45.18	45.30	45.30	1,745
Apr 16, 2026	46.08	46.52	45.50	46.30	46.30	1,584
Apr 15, 2026	44.88	46.40	44.76	46.08	46.08	3,673
Apr 14, 2026	45.78	45.78	43.80	45.06	45.06	20,354
Apr 13, 2026	45.86	45.96	45.40	45.80	45.80	6,062
Apr 10, 2026	45.64	45.90	45.12	45.82	45.82	2,059
Apr 9, 2026	45.22	46.50	45.22	45.86	45.86	1,531
Apr 8, 2026	45.42	46.08	44.60	45.32	45.32	11,280
Apr 7, 2026	45.18	45.72	44.48	44.94	44.94	9,035
Apr 2, 2026	43.78	45.60	43.78	44.98	44.98	6,910
Apr 1, 2026	45.14	45.42	43.84	44.66	44.66	8,741
Mar 31, 2026	43.72	46.10	43.46	46.10	46.10	13,868
Mar 30, 2026	43.00	43.74	42.56	43.16	43.16	13,364
Mar 27, 2026	44.22	44.22	42.50	43.42	43.42	2,434
Mar 26, 2026	45.04	45.34	44.02	44.14	44.14	2,586
Mar 25, 2026	44.08	45.60	43.98	45.58	45.58	3,758
Mar 24, 2026	44.28	44.28	42.92	42.92	42.92	2,644
Mar 23, 2026	44.76	46.44	42.92	44.26	44.26	13,743
Mar 20, 2026	45.56	46.78	44.62	44.62	44.62	8,165
Mar 19, 2026	45.24	45.56	44.56	45.38	45.38	14,584
Mar 18, 2026	46.70	46.90	44.92	44.92	44.92	19,098
Mar 17, 2026	43.20	46.22	43.18	46.10	46.10	13,111
Mar 16, 2026	43.22	43.86	43.20	43.62	43.62	4,868
Mar 13, 2026	43.88	44.54	43.34	44.30	44.30	5,033
Mar 12, 2026	43.60	43.88	42.90	43.62	43.62	4,010
Mar 11, 2026	43.50	43.96	43.26	43.80	43.80	14,803
Mar 10, 2026	41.66	43.50	41.66	43.04	43.04	21,677
Mar 9, 2026	39.30	41.74	38.86	41.74	41.74	9,294
Mar 6, 2026	42.44	42.44	40.90	41.14	41.14	6,977
Mar 5, 2026	43.26	43.74	42.50	42.50	42.50	13,357
Mar 4, 2026	40.82	43.44	40.82	43.38	43.38	15,655
Mar 3, 2026	43.10	43.58	40.60	41.08	41.08	6,555
Mar 2, 2026	40.68	43.60	40.34	43.26	43.26	7,771
Feb 27, 2026	41.90	44.92	41.90	42.72	42.72	39,379
Feb 26, 2026	41.24	42.80	40.46	41.42	41.42	33,332
Feb 25, 2026	37.36	42.30	37.36	41.48	41.48	84,113
Feb 24, 2026	33.60	35.50	33.60	35.10	35.10	21,559
Feb 23, 2026	33.70	34.20	33.62	33.68	33.68	1,463
Feb 20, 2026	33.88	34.24	33.54	34.12	34.12	26,153
Feb 19, 2026	34.68	34.70	33.78	33.78	33.78	9,779
Feb 18, 2026	33.68	34.60	33.66	34.48	34.48	14,759
Feb 17, 2026	33.48	34.00	33.48	33.60	33.60	1,861
Feb 16, 2026	32.18	33.90	32.18	33.56	33.56	4,416
Feb 13, 2026	31.66	32.26	31.40	32.26	32.26	1,233
Feb 12, 2026	32.62	32.90	31.66	31.74	31.74	13,739
Feb 11, 2026	32.34	32.60	31.74	32.44	32.44	896
Feb 10, 2026	32.60	32.60	32.00	32.40	32.40	8,255
Feb 9, 2026	33.02	33.82	32.60	33.50	33.50	2,401
Feb 6, 2026	32.90	33.40	32.64	33.10	33.10	2,255
Feb 5, 2026	33.84	34.08	32.50	33.02	33.02	5,125
Feb 4, 2026	35.10	35.10	33.72	33.72	33.72	7,308
Feb 3, 2026	34.66	35.14	34.66	34.86	34.86	14,781
Feb 2, 2026	33.54	34.76	33.20	34.76	34.76	2,658
Jan 30, 2026	32.16	34.16	32.14	34.06	34.06	5,478
Jan 29, 2026	34.16	34.74	30.24	32.08	32.08	17,186
Jan 28, 2026	34.30	34.58	34.18	34.46	34.46	6,226
Jan 27, 2026	34.04	34.38	33.68	34.38	34.38	2,204
Jan 26, 2026	33.80	33.96	33.34	33.96	33.96	15,792
Jan 23, 2026	32.94	33.60	32.94	33.48	33.48	9,166
Jan 22, 2026	31.60	33.30	31.60	32.76	32.76	8,739
Jan 21, 2026	31.80	31.80	31.32	31.32	31.32	2,575
Jan 20, 2026	32.10	32.10	31.38	31.98	31.98	3,617
Jan 19, 2026	31.40	32.60	31.40	32.30	32.30	8,430
Jan 16, 2026	31.74	31.96	30.98	31.96	31.96	1,710
Jan 15, 2026	31.98	32.00	31.78	31.78	31.78	4,377
Jan 14, 2026	32.18	32.52	31.86	31.86	31.86	2,550
Jan 13, 2026	32.16	32.64	31.70	32.64	32.64	5,796
Jan 12, 2026	32.26	32.26	31.60	31.92	31.92	8,392
Jan 9, 2026	32.52	32.84	31.90	32.34	32.34	2,369
Jan 8, 2026	32.72	33.02	32.22	32.54	32.54	4,738
Jan 7, 2026	31.92	33.00	31.86	32.86	32.86	8,178
Jan 6, 2026	31.78	32.06	31.64	31.74	31.74	7,732
Jan 5, 2026	30.44	31.40	29.58	31.22	31.22	13,683
Jan 2, 2026	28.96	30.12	28.96	29.98	29.98	6,337
Dec 30, 2025	28.84	29.14	28.80	29.10	29.10	3,062
Dec 29, 2025	28.82	28.94	28.24	28.80	28.80	3,162
Dec 23, 2025	29.10	29.22	29.08	29.08	29.08	1,530
Dec 22, 2025	28.98	29.34	28.64	29.10	29.10	6,293
Dec 19, 2025	28.60	29.04	28.60	29.04	29.04	2,400
Dec 18, 2025	28.78	28.78	28.22	28.38	28.38	1,892
Dec 17, 2025	29.18	29.18	28.98	29.10	29.10	4,040
Dec 16, 2025	29.36	29.50	28.64	29.18	29.18	919
Dec 15, 2025	28.94	29.44	28.80	29.44	29.44	2,331
Dec 12, 2025	28.88	29.50	28.88	28.88	28.88	4,225
Dec 11, 2025	28.76	29.30	28.50	28.84	28.84	28,167
Dec 10, 2025	26.68	28.48	26.68	28.34	28.34	12,052
Dec 9, 2025	26.36	26.50	26.08	26.36	26.36	1,678
Dec 8, 2025	25.88	26.50	25.62	25.62	25.62	1,038
Dec 5, 2025	26.04	26.04	25.90	25.90	25.90	20
Dec 4, 2025	25.62	25.62	25.62	25.62	25.62	-
Dec 3, 2025	25.76	25.76	25.38	25.38	25.38	207
Dec 2, 2025	25.00	25.94	25.00	25.94	25.94	2,070
Dec 1, 2025	25.56	25.70	25.00	25.10	25.10	2,290
Nov 28, 2025	26.30	26.30	25.88	25.88	25.88	250
Nov 27, 2025	26.36	26.64	26.34	26.34	26.34	1,294
Nov 26, 2025	25.80	26.36	25.80	26.30	26.30	751
Nov 25, 2025	25.78	25.80	25.28	25.46	25.46	1,774
Nov 24, 2025	25.70	25.70	25.52	25.52	25.52	235
Nov 21, 2025	26.64	26.64	25.66	25.66	25.66	2,126
Nov 20, 2025	27.22	27.50	27.22	27.24	27.24	1,110
Nov 19, 2025	26.48	26.74	26.48	26.74	26.74	50
Nov 18, 2025	26.84	27.30	26.12	26.36	26.36	12,043
Nov 17, 2025	27.20	27.40	27.20	27.30	27.30	1,387
Nov 14, 2025	26.94	27.50	26.30	27.50	27.50	4,110
Nov 13, 2025	28.22	28.22	26.74	26.92	26.92	6,341
Nov 12, 2025	27.94	28.30	27.86	28.06	28.06	3,735
Nov 11, 2025	27.56	28.20	27.38	27.88	27.88	7,534
Nov 10, 2025	27.52	27.60	27.26	27.26	27.26	5,256
Nov 7, 2025	27.54	27.88	27.10	27.22	27.22	6,914
Nov 6, 2025	26.80	28.00	26.80	27.64	27.64	8,821
Nov 5, 2025	25.88	27.00	25.88	26.76	26.76	3,185
Nov 4, 2025	26.00	26.62	25.04	26.00	26.00	10,670
Nov 3, 2025	25.46	26.00	25.46	26.00	26.00	533

Mobilize your Website

View Site in Mobile | Classic

Share by: