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%

Hamburg EUR

Nordex SE (NDX1.HM)

38.70 +0.90 (+2.38%)

As of 2:31:17 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	37.14	38.70	37.14	38.70	38.70	102
Nov 2, 2026	37.80	37.80	37.80	37.80	37.80	-
Oct 30, 2026	38.18	38.18	38.18	38.18	38.18	-
Oct 29, 2026	38.18	38.18	38.18	38.18	38.18	-
Oct 28, 2026	37.48	37.48	37.48	37.48	37.48	-
Oct 27, 2026	36.98	36.98	36.98	36.98	36.98	-
Oct 26, 2026	36.60	36.70	36.60	36.70	36.70	100
Oct 23, 2026	36.82	36.82	36.82	36.82	36.82	-
Oct 22, 2026	37.32	37.32	37.32	37.32	37.32	-
Oct 21, 2026	38.14	38.14	38.14	38.14	38.14	-
Oct 20, 2026	38.14	38.14	38.14	38.14	38.14	-
Oct 19, 2026	39.40	39.40	38.58	38.58	38.58	30
Oct 16, 2026	38.00	38.00	38.00	38.00	38.00	-
Oct 15, 2026	34.46	34.46	33.46	33.64	33.64	1,144
Oct 14, 2026	36.46	36.46	35.24	35.24	35.24	100
Oct 13, 2026	36.80	36.80	36.80	36.80	36.80	-
Oct 12, 2026	36.66	36.66	36.66	36.66	36.66	-
Oct 9, 2026	34.14	34.14	34.14	34.14	34.14	-
Oct 8, 2026	35.22	35.22	35.22	35.22	35.22	-
Oct 7, 2026	36.38	36.38	36.38	36.38	36.38	-
Oct 6, 2026	37.46	37.82	36.38	36.38	36.38	282
Oct 5, 2026	38.60	38.60	37.38	37.38	37.38	53
Oct 2, 2026	38.58	38.58	38.58	38.58	38.58	-
Oct 1, 2026	39.00	39.00	38.46	38.82	38.82	1,770
Sep 30, 2026	38.94	39.70	38.94	39.70	39.70	30
Sep 29, 2026	39.06	39.06	39.06	39.06	39.06	-
Sep 28, 2026	39.68	39.68	39.68	39.68	39.68	-
Sep 25, 2026	38.76	39.98	38.76	39.96	39.96	325
Sep 24, 2026	40.20	40.20	39.80	39.80	39.80	532
Sep 23, 2026	42.00	42.00	42.00	42.00	42.00	-
Sep 22, 2026	40.20	40.20	40.20	40.20	40.20	-
Sep 21, 2026	39.52	39.84	39.52	39.84	39.84	120
Sep 18, 2026	40.20	41.00	40.20	40.44	40.44	530
Sep 17, 2026	38.62	38.62	38.62	38.62	38.62	-
Sep 16, 2026	39.04	39.42	39.04	39.42	39.42	80
Sep 15, 2026	37.92	37.92	37.92	37.92	37.92	-
Sep 14, 2026	39.24	39.24	37.54	37.54	37.54	506
Sep 11, 2026	39.04	39.70	39.04	39.38	39.38	75
Sep 10, 2026	39.56	39.56	39.56	39.56	39.56	-
Sep 9, 2026	40.26	40.26	39.90	39.98	39.98	83
Sep 8, 2026	41.58	41.58	41.58	41.58	41.58	10
Sep 7, 2026	38.14	38.14	38.14	38.14	38.14	-
Sep 4, 2026	36.64	36.64	36.60	36.60	36.60	30
Sep 3, 2026	36.36	36.82	36.34	36.82	36.82	9,957
Sep 2, 2026	36.70	36.70	36.70	36.70	36.70	-
Sep 1, 2026	37.62	37.62	36.74	36.74	36.74	11
Aug 31, 2026	38.50	38.50	37.72	37.72	37.72	300
Aug 28, 2026	38.78	39.10	38.78	39.10	39.10	100
Aug 27, 2026	38.18	38.18	38.18	38.18	38.18	-
Aug 26, 2026	38.64	38.64	38.36	38.36	38.36	60
Aug 25, 2026	38.90	38.90	38.90	38.90	38.90	-
Aug 24, 2026	38.34	38.74	38.34	38.74	38.74	65
Aug 21, 2026	38.82	38.82	38.82	38.82	38.82	50
Aug 20, 2026	39.36	39.36	38.10	38.10	38.10	40
Aug 19, 2026	39.24	39.32	39.24	39.32	39.32	70
Aug 18, 2026	39.84	39.84	39.84	39.84	39.84	-
Aug 17, 2026	39.02	39.02	39.02	39.02	39.02	-
Aug 14, 2026	39.04	39.06	39.04	39.06	39.06	300
Aug 13, 2026	40.48	40.48	40.48	40.48	40.48	-
Aug 12, 2026	39.36	41.02	39.36	40.36	40.36	57
Aug 11, 2026	38.72	38.84	38.72	38.84	38.84	12
Aug 10, 2026	38.74	39.46	38.74	38.86	38.86	185
Aug 7, 2026	39.60	40.02	39.42	40.02	40.02	745
Aug 6, 2026	38.76	38.76	38.62	38.62	38.62	30
Aug 5, 2026	39.84	40.14	38.02	38.30	38.30	753
Aug 4, 2026	40.22	40.22	39.76	39.76	39.76	350
Aug 3, 2026	38.80	38.80	38.80	38.80	38.80	200
Jul 31, 2026	39.82	40.84	39.82	40.84	40.84	10
Jul 30, 2026	38.54	38.66	38.34	38.34	38.34	40
Jul 29, 2026	39.10	40.00	38.30	38.84	38.84	2,709
Jul 28, 2026	37.74	37.80	37.44	37.44	37.44	210
Jul 27, 2026	40.22	40.22	38.84	38.84	38.84	193
Jul 24, 2026	40.12	40.74	40.12	40.74	40.74	245
Jul 23, 2026	41.04	41.04	41.04	41.04	41.04	-
Jul 22, 2026	41.42	41.42	41.12	41.12	41.12	25
Jul 21, 2026	41.24	41.68	41.24	41.68	41.68	25
Jul 20, 2026	39.58	39.80	39.58	39.80	39.80	50
Jul 17, 2026	39.50	39.50	39.48	39.48	39.48	25
Jul 16, 2026	39.96	39.96	39.96	39.96	39.96	-
Jul 15, 2026	40.54	40.54	40.04	40.04	40.04	50
Jul 14, 2026	40.18	40.42	40.18	40.42	40.42	11
Jul 13, 2026	40.72	40.72	40.40	40.40	40.40	498
Jul 10, 2026	42.82	42.82	42.82	42.82	42.82	-
Jul 9, 2026	42.72	42.72	42.50	42.50	42.50	2,946
Jul 8, 2026	41.62	41.62	41.16	41.16	41.16	1,310
Jul 7, 2026	43.88	43.88	43.88	43.88	43.88	-
Jul 6, 2026	46.20	46.22	43.06	43.06	43.06	11
Jul 3, 2026	47.26	47.26	46.44	46.44	46.44	50
Jul 2, 2026	46.36	46.36	45.32	46.24	46.24	120
Jul 1, 2026	46.40	46.40	46.40	46.40	46.40	-
Jun 30, 2026	44.66	44.66	44.66	44.66	44.66	-
Jun 29, 2026	44.68	44.68	44.68	44.68	44.68	-
Jun 26, 2026	43.22	43.22	43.02	43.02	43.02	100
Jun 25, 2026	43.24	43.24	43.24	43.24	43.24	-
Jun 24, 2026	45.72	45.72	45.72	45.72	45.72	-
Jun 23, 2026	48.56	48.56	45.80	45.98	45.98	154
Jun 22, 2026	48.00	48.64	48.00	48.64	48.64	80
Jun 19, 2026	45.00	46.00	45.00	46.00	46.00	22
Jun 18, 2026	43.00	45.22	43.00	45.22	45.22	1,564
Jun 17, 2026	40.62	43.08	40.62	43.08	43.08	500
Jun 16, 2026	40.48	40.48	40.24	40.24	40.24	210
Jun 15, 2026	40.70	40.70	40.70	40.70	40.70	245
Jun 12, 2026	39.14	40.00	39.14	40.00	40.00	1,150
Jun 11, 2026	37.66	39.64	37.66	39.64	39.64	100
Jun 10, 2026	39.04	39.20	37.66	37.66	37.66	926
Jun 9, 2026	40.40	40.80	38.12	38.12	38.12	401
Jun 8, 2026	40.00	41.40	40.00	41.26	41.26	915
Jun 5, 2026	40.84	40.84	40.18	40.18	40.18	865
Jun 4, 2026	40.62	40.62	40.62	40.62	40.62	-
Jun 3, 2026	40.70	40.80	40.64	40.80	40.80	221
Jun 2, 2026	42.46	42.46	40.76	40.76	40.76	80
Jun 1, 2026	41.16	42.20	41.16	42.20	42.20	25
May 29, 2026	41.78	41.78	41.28	41.28	41.28	262
May 28, 2026	41.04	41.04	40.80	40.80	40.80	424
May 27, 2026	42.50	42.50	40.78	40.78	40.78	651
May 26, 2026	42.82	42.82	42.16	42.16	42.16	106
May 25, 2026	42.98	42.98	42.84	42.84	42.84	750
May 22, 2026	43.82	43.82	43.82	43.82	43.82	-
May 21, 2026	42.82	42.82	42.82	42.82	42.82	-
May 20, 2026	44.18	44.18	43.02	43.16	43.16	2,077
May 19, 2026	47.08	47.20	44.06	44.06	44.06	565
May 18, 2026	44.74	45.02	44.74	45.02	45.02	90
May 15, 2026	45.50	45.50	45.08	45.08	45.08	114
May 14, 2026	45.78	45.78	45.78	45.78	45.78	-
May 13, 2026	46.52	46.52	44.94	44.94	44.94	151
May 12, 2026	46.80	46.80	46.80	46.80	46.80	85
May 11, 2026	46.44	47.14	46.34	47.14	47.14	183
May 8, 2026	47.88	47.88	46.86	46.86	46.86	696
May 7, 2026	47.72	48.42	47.72	48.34	48.34	103
May 6, 2026	50.05	50.05	48.02	48.02	48.02	55
May 5, 2026	48.84	49.40	48.32	49.40	49.40	354
May 4, 2026	48.84	49.32	48.82	48.82	48.82	774
Apr 30, 2026	46.14	48.08	46.14	48.08	48.08	110
Apr 29, 2026	47.70	47.76	47.54	47.76	47.76	17
Apr 28, 2026	48.02	48.70	47.72	47.76	47.76	265
Apr 27, 2026	46.40	49.68	46.22	46.88	46.88	938
Apr 24, 2026	45.82	45.82	44.88	45.24	45.24	854
Apr 23, 2026	44.84	45.50	44.84	45.50	45.50	250
Apr 22, 2026	44.82	45.48	44.82	45.48	45.48	252
Apr 21, 2026	44.82	44.88	44.82	44.88	44.88	20
Apr 20, 2026	45.36	45.36	45.36	45.36	45.36	120
Apr 17, 2026	45.62	45.88	45.62	45.88	45.88	110
Apr 16, 2026	46.08	46.08	46.08	46.08	46.08	-
Apr 15, 2026	44.88	46.02	44.88	46.02	46.02	40
Apr 14, 2026	45.32	45.32	45.32	45.32	45.32	-
Apr 13, 2026	45.62	45.80	45.56	45.56	45.56	257
Apr 10, 2026	45.56	45.56	45.10	45.32	45.32	60
Apr 9, 2026	45.28	46.04	45.28	45.84	45.84	151
Apr 8, 2026	45.36	45.36	45.36	45.36	45.36	200
Apr 7, 2026	45.04	45.04	45.04	45.04	45.04	201
Apr 2, 2026	43.76	45.00	43.76	45.00	45.00	205
Apr 1, 2026	44.74	44.74	43.80	43.80	43.80	50
Mar 31, 2026	43.90	44.86	43.90	44.86	44.86	50
Mar 30, 2026	43.10	43.32	43.10	43.32	43.32	850
Mar 27, 2026	44.24	44.24	42.50	43.74	43.74	444
Mar 26, 2026	45.14	45.14	44.56	44.56	44.56	470
Mar 25, 2026	43.94	44.60	43.94	44.60	44.60	505
Mar 24, 2026	44.56	44.56	43.04	43.04	43.04	850
Mar 23, 2026	44.70	46.52	44.70	46.52	46.52	479
Mar 20, 2026	45.52	46.50	45.52	46.50	46.50	9,140
Mar 19, 2026	45.26	45.58	44.70	45.58	45.58	1,716
Mar 18, 2026	46.60	46.60	46.20	46.20	46.20	45
Mar 17, 2026	43.20	46.16	43.20	46.16	46.16	736
Mar 16, 2026	43.20	43.52	43.20	43.52	43.52	130
Mar 13, 2026	43.84	44.28	43.84	44.00	44.00	292
Mar 12, 2026	43.70	43.72	43.62	43.72	43.72	373
Mar 11, 2026	43.34	43.34	43.16	43.16	43.16	230
Mar 10, 2026	42.06	43.40	42.06	43.40	43.40	233
Mar 9, 2026	38.90	40.92	38.90	40.92	40.92	173
Mar 6, 2026	42.32	42.32	40.84	40.84	40.84	441
Mar 5, 2026	43.10	43.12	43.10	43.12	43.12	52
Mar 4, 2026	40.78	43.42	40.78	43.42	43.42	1,727
Mar 3, 2026	43.02	43.02	40.84	40.84	40.84	1,501
Mar 2, 2026	40.56	43.62	40.56	43.24	43.24	1,230
Feb 27, 2026	41.96	43.68	41.96	43.04	43.04	440
Feb 26, 2026	41.24	42.36	40.44	41.64	41.64	2,129
Feb 25, 2026	37.50	41.62	37.50	41.62	41.62	20,112
Feb 24, 2026	33.60	34.86	33.60	34.86	34.86	144
Feb 23, 2026	33.70	33.78	33.66	33.78	33.78	675
Feb 20, 2026	33.94	33.94	33.94	33.94	33.94	4
Feb 19, 2026	34.44	34.44	33.54	33.54	33.54	31
Feb 18, 2026	33.68	34.48	33.68	34.48	34.48	457
Feb 17, 2026	33.48	33.48	33.48	33.48	33.48	-
Feb 16, 2026	32.18	32.18	32.18	32.18	32.18	-
Feb 13, 2026	31.66	32.24	31.66	32.24	32.24	31
Feb 12, 2026	32.72	32.72	31.68	31.68	31.68	150
Feb 11, 2026	32.32	32.32	31.78	31.78	31.78	40
Feb 10, 2026	32.62	32.62	32.08	32.18	32.18	1,030
Feb 9, 2026	33.02	33.10	32.78	33.10	33.10	3,792
Feb 6, 2026	32.90	32.90	32.70	32.70	32.70	15
Feb 5, 2026	33.76	33.98	32.90	32.94	32.94	750
Feb 4, 2026	35.04	35.04	34.64	34.64	34.64	2,045
Feb 3, 2026	34.74	35.00	34.74	34.88	34.88	400
Feb 2, 2026	33.44	33.94	33.44	33.94	33.94	117
Jan 30, 2026	32.14	34.26	32.14	34.26	34.26	396
Jan 29, 2026	34.16	34.60	31.58	32.10	32.10	605
Jan 28, 2026	34.30	34.44	34.30	34.44	34.44	100
Jan 27, 2026	34.14	34.36	33.72	34.36	34.36	445
Jan 26, 2026	33.66	33.92	33.64	33.82	33.82	165
Jan 23, 2026	33.06	33.50	33.06	33.50	33.50	90
Jan 22, 2026	31.62	32.86	31.62	32.86	32.86	365
Jan 21, 2026	31.82	31.82	31.30	31.50	31.50	599
Jan 20, 2026	32.08	32.08	31.58	31.74	31.74	1,030
Jan 19, 2026	31.40	31.40	31.40	31.40	31.40	-
Jan 16, 2026	31.64	31.84	31.34	31.84	31.84	1,725
Jan 15, 2026	31.98	31.98	31.82	31.82	31.82	30
Jan 14, 2026	31.98	31.98	31.98	31.98	31.98	-
Jan 13, 2026	32.20	33.16	32.18	32.40	32.40	197
Jan 12, 2026	32.06	32.06	31.84	31.84	31.84	1,090
Jan 9, 2026	32.54	32.64	32.54	32.64	32.64	400
Jan 8, 2026	32.84	32.84	32.42	32.42	32.42	184
Jan 7, 2026	31.92	32.84	31.92	32.72	32.72	238
Jan 6, 2026	31.80	32.04	31.78	31.78	31.78	605
Jan 5, 2026	30.42	30.82	30.38	30.82	30.82	707
Jan 2, 2026	29.00	30.12	29.00	30.12	30.12	436
Dec 30, 2025	28.84	29.10	28.84	29.10	29.10	250
Dec 29, 2025	28.88	28.88	28.52	28.72	28.72	1,302
Dec 23, 2025	29.12	29.12	29.12	29.12	29.12	-
Dec 22, 2025	28.98	29.24	28.98	29.24	29.24	500
Dec 19, 2025	28.66	28.90	28.66	28.90	28.90	20
Dec 18, 2025	28.78	28.78	28.78	28.78	28.78	-
Dec 17, 2025	29.24	29.24	29.00	29.10	29.10	4,937
Dec 16, 2025	29.36	29.36	29.16	29.16	29.16	158
Dec 15, 2025	29.00	29.02	29.00	29.02	29.02	320
Dec 12, 2025	28.88	29.26	28.88	29.26	29.26	70
Dec 11, 2025	28.90	29.14	28.84	28.88	28.88	1,089
Dec 10, 2025	26.82	26.82	26.82	26.82	26.82	-
Dec 9, 2025	26.36	26.36	26.36	26.36	26.36	10
Dec 8, 2025	25.84	25.84	25.84	25.84	25.84	-
Dec 5, 2025	26.04	26.04	25.74	25.74	25.74	102
Dec 4, 2025	25.64	26.10	25.64	26.10	26.10	200
Dec 3, 2025	25.74	25.74	25.42	25.42	25.42	400
Dec 2, 2025	25.00	25.00	25.00	25.00	25.00	-
Dec 1, 2025	25.58	25.58	25.58	25.58	25.58	-
Nov 28, 2025	26.32	26.32	26.32	26.32	26.32	-
Nov 27, 2025	26.36	26.36	26.36	26.36	26.36	-
Nov 26, 2025	25.80	26.40	25.80	26.34	26.34	300
Nov 25, 2025	25.74	25.74	25.74	25.74	25.74	-
Nov 24, 2025	25.62	25.62	25.62	25.62	25.62	-
Nov 21, 2025	26.64	26.64	26.64	26.64	26.64	-
Nov 20, 2025	27.24	27.42	27.00	27.00	27.00	434
Nov 19, 2025	26.48	26.48	26.48	26.48	26.48	-
Nov 18, 2025	26.70	26.70	26.38	26.38	26.38	90
Nov 17, 2025	27.20	27.40	27.20	27.40	27.40	224
Nov 14, 2025	26.90	26.92	26.90	26.92	26.92	4
Nov 13, 2025	28.22	28.22	27.12	27.12	27.12	934
Nov 12, 2025	27.94	28.22	27.90	28.22	28.22	422
Nov 11, 2025	27.54	28.00	27.54	27.72	27.72	600
Nov 10, 2025	27.52	27.62	27.22	27.32	27.32	478
Nov 7, 2025	27.56	27.94	27.18	27.30	27.30	2,285
Nov 6, 2025	26.80	27.94	26.80	27.54	27.54	683
Nov 5, 2025	25.94	26.86	25.94	26.86	26.86	410
Nov 4, 2025	26.02	26.02	25.08	25.88	25.88	310
Nov 3, 2025	25.46	25.84	25.46	25.84	25.84	1,661

Mobilize your Website

View Site in Mobile | Classic

Share by: