Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
IOB - Delayed Quote EUR

Nordex SE (0MEC.IL)

Compare
11.94
+0.32
+(2.71%)
At close: 7:07:45 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 202511.8012.1411.6411.9411.9423,323
Feb 21, 202511.6011.8811.5011.6211.6210,868
Feb 20, 202511.5611.8611.4511.6011.6016,471
Feb 19, 202511.4811.6811.1811.3111.3120,726
Feb 18, 202511.3411.5711.2011.5211.52109,464
Feb 17, 202511.4711.4511.2811.2711.277,586
Feb 14, 202511.4911.6211.4511.5611.564,705
Feb 13, 202511.3611.5411.3211.4111.4116,012
Feb 12, 202511.3411.4511.2011.2411.2415,780
Feb 11, 202511.4511.4911.3711.3611.36103,886
Feb 10, 202511.6011.5611.4011.5111.5110,252
Feb 7, 202511.6011.7511.4511.5611.5615,578
Feb 6, 202511.4411.7411.3911.4911.4920,361
Feb 5, 202510.9411.4810.6611.4511.4554,348
Feb 4, 202510.9111.0010.7710.9510.95168,302
Feb 3, 202510.8610.9210.7210.8310.8316,878
Jan 31, 202511.3111.4110.9711.2011.2034,924
Jan 30, 202511.0211.4711.0111.4111.4129,942
Jan 29, 202510.9811.1810.8111.0311.0365,827
Jan 28, 202511.4811.6910.4910.8010.8070,790
Jan 27, 202511.5311.3511.3511.3411.3441,576
Jan 24, 202511.7412.0211.6711.7011.7031,152
Jan 23, 202511.4911.8111.4811.6011.60294,074
Jan 22, 202512.1912.2411.3811.4311.43286,278
Jan 21, 202512.1212.3111.9412.3112.31189,764
Jan 20, 202512.0012.4111.9612.3112.3130,431
Jan 17, 202512.3112.3912.0112.0412.04163,079
Jan 16, 202512.5812.6511.9612.1212.121,820,240
Jan 15, 202512.3512.4812.0012.3412.342,006,572
Jan 14, 202511.7412.1611.7111.9511.9562,349
Jan 13, 202511.3311.7211.2711.5711.5725,418
Jan 10, 202511.3411.4911.2511.4111.4116,033
Jan 9, 202511.3311.3811.1911.3011.3012,363
Jan 8, 202511.7511.7510.9011.1511.15115,767
Jan 7, 202511.9411.9811.7511.8111.8120,745
Jan 6, 202512.0712.1111.8812.0112.0111,022
Jan 3, 202511.7611.9811.6911.8511.8544,198
Jan 2, 202511.4011.7311.3811.6011.6019,940
Dec 31, 202411.3011.3011.3011.3011.30-
Dec 30, 202411.3211.3511.1911.3011.3034,586
Dec 27, 202411.6411.7011.2511.3011.305,084
Dec 24, 202411.6111.6111.6111.6111.61-
Dec 23, 202411.4711.6611.4111.6111.614,175
Dec 20, 202411.2511.5311.2411.4011.4078,010
Dec 19, 202411.2011.4411.1611.3311.3318,319
Dec 18, 202411.1311.3811.1011.3511.3512,807
Dec 17, 202411.3811.4011.0111.0611.06143,941
Dec 16, 202411.4111.5211.2011.4011.4024,031
Dec 13, 202411.4711.8911.4611.7011.7041,363
Dec 12, 202411.5511.5911.4011.4811.4822,739
Dec 11, 202411.2211.3810.9511.2511.2517,611
Dec 10, 202411.4911.5811.2811.3011.3018,731
Dec 9, 202411.5111.7011.4711.7011.701,016,389
Dec 6, 202411.3811.5711.2911.4011.401,127,679
Dec 5, 202411.3311.6211.3211.4911.4974,691
Dec 4, 202411.3411.5011.2511.3011.3099,490
Dec 3, 202411.8111.8311.2811.4311.4353,279
Dec 2, 202411.8811.9911.7211.8111.8181,708
Nov 29, 202412.0312.0511.8911.9411.9471,582
Nov 28, 202411.7812.1111.8112.0712.0717,379
Nov 27, 202411.5611.7511.5611.6711.675,700
Nov 26, 202411.7811.8911.5611.6511.65115,549
Nov 25, 202411.4011.8911.3711.7311.7338,559
Nov 22, 202411.5211.6711.2211.3211.3231,068
Nov 21, 202411.7411.7611.4211.5511.5515,840
Nov 20, 202411.8211.8511.6511.8111.81122,971
Nov 19, 202411.7711.8411.5611.8211.8232,163
Nov 18, 202411.7811.9211.5111.7211.72222,030
Nov 15, 202411.4412.2011.4511.8111.81187,095
Nov 14, 202411.4511.6211.4311.5611.56256,954
Nov 13, 202411.6811.8711.4511.5111.51390,786
Nov 12, 202412.2012.2311.5411.5911.5966,941
Nov 11, 202412.3012.6112.2312.3412.3451,089
Nov 8, 202412.3212.5812.2612.3812.3836,601
Nov 7, 202412.0612.3911.6512.2712.2783,114
Nov 6, 202412.4812.6712.0712.1112.11108,192
Nov 5, 202413.5613.5812.8613.2613.26108,197
Nov 4, 202413.2913.7113.2713.5613.5614,003
Nov 1, 202413.0213.3112.9513.1513.1546,769
Oct 31, 202413.1013.2413.0013.1513.1539,290
Oct 30, 202413.5713.6413.2313.3513.3550,705
Oct 29, 202414.0814.0913.5113.7413.7421,380
Oct 28, 202413.9414.0013.6713.9013.9010,399
Oct 25, 202413.7814.0013.7513.8613.8656,941
Oct 24, 202413.6113.8513.5813.6113.6114,096
Oct 23, 202413.6113.7813.4513.6413.649,696
Oct 22, 202413.4313.6613.2913.6213.6217,639
Oct 21, 202413.2813.6213.2613.4813.4846,023
Oct 18, 202413.1513.4713.1513.2713.2769,927
Oct 17, 202412.8913.1912.8713.1313.13338,449
Oct 16, 202412.8513.3812.6612.9812.9874,385
Oct 15, 202412.9212.9912.7012.8412.8427,390
Oct 14, 202413.2813.3312.9113.0213.0230,380
Oct 11, 202413.3213.3912.9113.2213.2210,217
Oct 10, 202413.6513.7013.2313.3613.3633,935
Oct 9, 202413.1613.7613.1413.6213.6251,684
Oct 8, 202413.5613.6013.1113.2313.23153,574
Oct 7, 202413.5313.5613.2213.2313.2354,175
Oct 4, 202412.8913.4612.8713.3113.3142,091
Oct 3, 202412.9713.0412.7512.9312.9341,746
Oct 2, 202413.5513.6012.8313.0313.0327,291
Oct 1, 202413.7813.9713.5113.6513.6544,998
Sep 30, 202414.0914.3013.7713.8813.88292,599
Sep 27, 202414.0014.2214.0014.0514.0572,269
Sep 26, 202414.3614.4113.9213.9813.9866,827
Sep 25, 202414.7715.0714.0514.0814.08176,859
Sep 24, 202415.4715.7114.7414.8214.82348,527
Sep 23, 202415.2015.5014.9815.4415.4477,207
Sep 20, 202415.2115.4415.0615.1815.1845,994
Sep 19, 202415.2915.3815.0315.0715.0718,359
Sep 18, 202414.9315.2614.8715.1815.1815,770
Sep 17, 202414.6014.9314.6014.8814.8812,148
Sep 16, 202414.6914.8214.4914.4714.4718,992
Sep 13, 202414.3414.9214.2414.8314.83281,645
Sep 12, 202414.3214.5214.2914.3514.3531,829
Sep 11, 202413.9114.4513.8214.0314.03100,109
Sep 10, 202414.0614.1513.6713.8213.828,393
Sep 9, 202414.0414.2014.0414.0914.0926,849
Sep 6, 202414.5014.5713.7113.7813.7818,010
Sep 5, 202414.4814.7514.2914.6914.6913,039
Sep 4, 202413.8914.5213.7814.4514.4523,877
Sep 3, 202414.2814.5813.9314.0614.0617,522
Sep 2, 202414.4014.4514.0714.3514.3512,176
Aug 30, 202414.3814.5214.0814.4114.4112,773
Aug 29, 202414.0414.4414.0314.4214.4250,032
Aug 28, 202414.0214.1113.9814.0814.0814,907
Aug 27, 202413.6613.9513.6513.9313.93604,752
Aug 23, 202413.6213.9313.6213.8513.856,488
Aug 22, 202413.6813.9213.6313.8513.8522,684
Aug 21, 202413.6213.9113.5213.6113.6160,403
Aug 20, 202414.0314.1313.6513.7113.7121,170
Aug 19, 202413.8413.9513.8013.8913.893,924
Aug 16, 202413.7813.8913.6813.8113.814,771
Aug 15, 202413.8413.8613.4613.6913.6926,284
Aug 14, 202413.7113.9513.6213.7113.7113,058
Aug 13, 202413.1513.7113.1513.5213.5255,257
Aug 12, 202413.6013.6813.0713.1413.1423,161
Aug 9, 202413.3313.6813.2313.4013.4013,798
Aug 8, 202413.5113.5513.3113.4413.44431,751
Aug 7, 202413.7013.8913.5213.6013.60516,237
Aug 6, 202412.7213.2112.4913.2013.202,414,530
Aug 5, 202412.0112.5311.9512.5412.54125,166
Aug 2, 202413.0713.1912.7112.8612.8635,703
Aug 1, 202414.0214.2113.4313.5113.5169,384
Jul 31, 202414.0714.2213.9714.1314.1330,186
Jul 30, 202413.9714.2513.9614.1114.1118,689
Jul 29, 202414.2014.2813.8814.0714.0723,837
Jul 26, 202413.7214.2513.7014.0614.0655,295
Jul 25, 202413.9013.8913.4413.5713.57772,312
Jul 24, 202413.3413.7313.4213.5713.5723,903
Jul 23, 202413.6513.6713.2313.4813.486,781
Jul 22, 202413.4413.7313.3613.4813.4843,098
Jul 19, 202412.9813.4312.6613.3413.3455,176
Jul 18, 202412.8212.9512.7912.8312.8318,862
Jul 17, 202413.0313.1912.7112.8512.8514,539
Jul 16, 202412.9113.2812.8213.2113.2117,112
Jul 15, 202412.8913.3212.7012.9112.9117,863
Jul 12, 202413.4413.6013.2513.4313.4310,268
Jul 11, 202413.1013.4812.9413.4513.4519,532
Jul 10, 202412.7813.0211.5112.8612.8625,838
Jul 9, 202413.0113.1012.6312.7012.7058,521
Jul 8, 202412.9713.2312.4713.0313.0339,106
Jul 5, 202412.6913.1012.4712.9912.99183,986
Jul 4, 202412.0012.6912.0212.5812.58101,782
Jul 3, 202411.6811.9811.4411.9411.94107,977
Jul 2, 202411.5111.6211.4111.5211.52163,151
Jul 1, 202411.6011.7111.3211.5711.5755,142
Jun 28, 202412.0212.1111.3911.4411.4429,480
Jun 27, 202411.9012.0911.8211.9011.9020,942
Jun 26, 202412.3512.4512.0112.1412.1431,887
Jun 25, 202412.4712.5012.1412.2412.2414,777
Jun 24, 202412.3012.5112.1612.4012.4017,911
Jun 21, 202412.5212.6212.1912.1912.1946,333
Jun 20, 202412.3512.5712.1712.5212.5246,372
Jun 19, 202412.3412.4512.2512.3512.3510,096
Jun 18, 202412.6412.6712.3012.4912.4954,507
Jun 17, 202412.3212.5712.3112.3812.3837,316
Jun 14, 202412.4612.4712.1212.2612.2673,242
Jun 13, 202413.0513.0012.4112.5612.5663,990
Jun 12, 202412.9613.2112.8013.1513.1514,024
Jun 11, 202413.4713.5812.8513.0213.0254,457
Jun 10, 202413.5513.8913.1013.4013.4027,909
Jun 7, 202413.9014.3413.5013.7013.7028,351
Jun 6, 202414.4114.5613.8114.0214.02377,784
Jun 5, 202414.4614.5314.2114.3214.3217,575
Jun 4, 202414.5714.5914.2614.3214.3214,328
Jun 3, 202414.5614.7114.3814.5914.5937,601
May 31, 202414.6014.7214.4014.5514.556,706
May 30, 202414.2014.6213.9014.4814.4820,635
May 29, 202414.3914.6714.2114.4114.4138,240
May 28, 202414.6414.8714.5414.5714.5719,117
May 24, 202413.9314.4213.6214.2714.2742,979
May 23, 202414.3514.5914.1014.1814.1819,718
May 22, 202414.1714.4014.1014.2214.2221,446
May 21, 202414.2314.3314.0214.1814.1820,964
May 20, 202414.4014.5214.1814.3014.3013,036
May 17, 202414.5714.6914.2214.4214.4246,774
May 16, 202415.1015.3514.5614.7614.76355,841
May 15, 202414.9315.2314.3815.0115.0165,737
May 14, 202415.2715.7514.8015.1815.18212,036
May 13, 202414.4614.5214.0014.3214.32510,291
May 10, 202414.2414.4714.1514.4514.4575,914
May 9, 202413.9714.2313.8414.0614.06256,675
May 8, 202413.8114.0613.6913.9813.98159,682
May 7, 202413.5913.8313.4013.7513.7532,540
May 3, 202413.6613.9613.3713.8113.8124,820
May 2, 202413.2513.2913.2913.5113.5118,831
May 1, 202413.2313.2313.2313.2313.23-
Apr 30, 202413.2213.3113.1513.2313.2313,520
Apr 29, 202412.7813.3112.7213.2213.2213,780
Apr 26, 202412.4512.8612.2912.7312.7367,160
Apr 25, 202412.6812.9212.3712.5112.51175,644
Apr 24, 202412.8612.9412.6712.7412.74147,370
Apr 23, 202412.6512.8612.5012.8512.8593,507
Apr 22, 202412.2412.6512.1612.5512.55122,713
Apr 19, 202412.1312.3812.0212.2012.201,071,356
Apr 18, 202412.4912.5412.2112.3112.3191,385
Apr 17, 202412.3612.5912.2912.4812.48107,402
Apr 16, 202412.1712.6112.1012.3512.35332,588
Apr 15, 202412.7012.8812.3812.4012.40147,637
Apr 12, 202413.2813.3712.6012.7712.77113,686
Apr 11, 202413.1313.3912.8313.0213.02225,678
Apr 10, 202412.6913.1212.5012.7212.72161,807
Apr 9, 202412.3913.0812.2112.6612.66403,224
Apr 8, 202411.9812.3711.7912.3412.34121,716
Apr 5, 202411.9412.1511.8011.9411.9487,503
Apr 4, 202411.9712.0711.8312.0012.0050,739
Apr 3, 202412.0012.0211.6911.9511.95325,999
Apr 2, 202412.0812.1411.8811.9011.9073,834
Mar 28, 202412.1612.2311.8812.1812.18756,411
Mar 27, 202412.2512.3511.7712.2012.20433,766
Mar 26, 202412.1912.3411.9112.2112.211,769,951
Mar 25, 202412.2312.3511.9912.1112.1146,970
Mar 22, 202412.0112.3911.9812.3112.31169,037
Mar 21, 202411.6312.1711.5312.0212.02635,264
Mar 20, 202411.4811.5511.3511.5011.5035,028
Mar 19, 202411.6912.0211.5011.4711.47202,749
Mar 18, 202411.4111.6911.3311.6111.6143,583
Mar 15, 202411.7811.8811.3011.4411.44235,567
Mar 14, 202412.0112.0911.6611.7111.71105,571
Mar 13, 202411.8912.1311.7412.0812.0864,857
Mar 12, 202412.0712.2211.8112.0512.05299,094
Mar 11, 202412.0812.2411.8012.0212.02787,728
Mar 8, 202412.0112.2211.9012.1812.18240,098
Mar 7, 202411.9812.4411.8211.9711.97350,815
Mar 6, 202411.7212.2311.5911.9111.91426,713
Mar 5, 202411.6911.8411.4211.7011.70314,054
Mar 4, 202411.5711.7111.2911.5911.5984,742
Mar 1, 202410.5911.4110.5711.3711.37227,508
Feb 29, 202410.0810.969.8210.5010.501,086,043
Feb 28, 20249.719.779.459.699.69891,830
Feb 27, 20249.539.809.419.779.7759,876
Feb 26, 20249.419.569.239.559.5538,078

Related Tickers

CCC.ST Cavotec SA
19.40
-0.26%
 
SMCAY SMC Corporation
18.38
-1.18%
 
SXI Standex International Corporation
187.71
-1.08%
 
NPO Enpro Inc.
198.49
-0.90%
 
XMTR Xometry, Inc.
31.31
-2.97%