Frankfurt - Delayed Quote EUR

Nordex SE (NDX1.F)

11.45

+0.41

+(3.71%)

At close: 1:34:57 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	10.97	11.45	10.97	11.45	11.45	2,000
Jan 29, 2025	10.89	11.04	10.80	11.04	11.04	3,931
Jan 28, 2025	11.44	11.44	10.59	10.91	10.91	4,870
Jan 27, 2025	11.66	11.73	11.43	11.45	11.45	3,968
Jan 24, 2025	11.71	11.99	11.71	11.99	11.99	1,000
Jan 23, 2025	11.50	11.74	11.50	11.64	11.64	2,305
Jan 22, 2025	12.16	12.16	11.42	11.42	11.42	7,500
Jan 21, 2025	12.11	12.31	12.06	12.26	12.26	4,306
Jan 20, 2025	12.11	12.41	11.96	12.38	12.38	3,444
Jan 17, 2025	12.14	12.21	12.10	12.10	12.10	250
Jan 16, 2025	12.49	12.64	11.99	12.05	12.05	1,965
Jan 15, 2025	11.96	12.79	11.96	12.28	12.28	8,071
Jan 14, 2025	11.73	12.15	11.73	11.92	11.92	1,078
Jan 13, 2025	11.28	11.67	11.28	11.67	11.67	1,670
Jan 10, 2025	11.26	11.44	11.26	11.40	11.40	3,309
Jan 9, 2025	11.26	11.38	11.21	11.21	11.21	970
Jan 8, 2025	11.81	11.81	11.00	11.14	11.14	3,975
Jan 7, 2025	11.87	11.94	11.84	11.94	11.94	3,911
Jan 6, 2025	11.90	12.07	11.90	11.93	11.93	487
Jan 3, 2025	11.69	11.90	11.69	11.90	11.90	1,255
Jan 2, 2025	11.27	11.80	11.27	11.74	11.74	2,378
Dec 30, 2024	11.31	11.31	11.25	11.25	11.25	148
Dec 27, 2024	11.55	11.59	11.27	11.27	11.27	919
Dec 23, 2024	11.41	11.41	11.41	11.41	11.41	-
Dec 20, 2024	11.27	11.36	11.27	11.30	11.30	500
Dec 19, 2024	11.20	11.30	11.20	11.30	11.30	2,320
Dec 18, 2024	11.06	11.50	11.06	11.50	11.50	4,190
Dec 17, 2024	11.37	11.45	11.07	11.14	11.14	1,825
Dec 16, 2024	11.45	11.55	11.29	11.49	11.49	943
Dec 13, 2024	11.43	11.86	11.43	11.57	11.57	3,047
Dec 12, 2024	11.43	11.50	11.40	11.43	11.43	2,387
Dec 11, 2024	11.31	11.33	10.93	11.33	11.33	83
Dec 10, 2024	11.64	11.64	11.31	11.31	11.31	1,115
Dec 9, 2024	11.39	11.66	11.39	11.65	11.65	3,420
Dec 6, 2024	11.36	11.53	11.36	11.39	11.39	1,480
Dec 5, 2024	11.28	11.28	11.28	11.28	11.28	-
Dec 4, 2024	11.41	11.41	11.38	11.38	11.38	130
Dec 3, 2024	11.78	11.84	11.35	11.35	11.35	1,263
Dec 2, 2024	11.91	11.96	11.73	11.86	11.86	975
Nov 29, 2024	11.97	12.01	11.95	12.01	12.01	1,150
Nov 28, 2024	11.70	12.05	11.70	12.05	12.05	1,677
Nov 27, 2024	11.59	11.79	11.59	11.79	11.79	250
Nov 26, 2024	11.76	11.76	11.62	11.62	11.62	250
Nov 25, 2024	11.31	11.84	11.31	11.81	11.81	1,540
Nov 22, 2024	11.39	11.60	11.30	11.40	11.40	254
Nov 21, 2024	11.79	11.79	11.42	11.43	11.43	4,600
Nov 20, 2024	11.77	11.77	11.71	11.71	11.71	1,372
Nov 19, 2024	11.71	11.79	11.67	11.79	11.79	725
Nov 18, 2024	11.79	11.80	11.79	11.80	11.80	598
Nov 15, 2024	11.39	12.19	11.39	11.88	11.88	815
Nov 14, 2024	11.43	11.58	11.43	11.50	11.50	5,648
Nov 13, 2024	11.70	11.83	11.48	11.50	11.50	3,117
Nov 12, 2024	12.23	12.23	11.64	11.67	11.67	1,531
Nov 11, 2024	12.24	12.59	12.21	12.21	12.21	1,649
Nov 8, 2024	12.32	12.56	12.32	12.56	12.56	2,430
Nov 7, 2024	12.40	12.65	11.74	12.35	12.35	3,507
Nov 6, 2024	12.75	12.75	12.09	12.11	12.11	7,443
Nov 5, 2024	13.60	13.60	13.02	13.10	13.10	707
Nov 4, 2024	13.21	13.70	13.21	13.70	13.70	710
Nov 1, 2024	13.05	13.29	12.95	13.19	13.19	695
Oct 31, 2024	13.11	13.19	13.01	13.01	13.01	672
Oct 30, 2024	13.54	13.54	13.39	13.39	13.39	300
Oct 29, 2024	13.93	13.93	13.54	13.54	13.54	252
Oct 28, 2024	13.86	13.86	13.80	13.80	13.80	90
Oct 25, 2024	13.71	13.98	13.71	13.86	13.86	1,952
Oct 24, 2024	13.47	13.47	13.47	13.47	13.47	-
Oct 23, 2024	13.62	13.80	13.62	13.80	13.80	1,000
Oct 22, 2024	13.40	13.60	13.40	13.60	13.60	290
Oct 21, 2024	13.17	13.38	13.17	13.38	13.38	370
Oct 18, 2024	13.11	13.42	13.09	13.20	13.20	988
Oct 17, 2024	12.91	12.91	12.91	12.91	12.91	-
Oct 16, 2024	12.86	12.95	12.66	12.92	12.92	4,087
Oct 15, 2024	12.96	12.96	12.78	12.78	12.78	305
Oct 14, 2024	13.33	13.33	12.95	13.02	13.02	872
Oct 11, 2024	13.30	13.30	12.98	13.27	13.27	910
Oct 10, 2024	13.82	13.82	13.58	13.61	13.61	865
Oct 9, 2024	13.21	13.75	13.21	13.75	13.75	1,943
Oct 8, 2024	13.25	13.52	13.25	13.52	13.52	6,300
Oct 7, 2024	13.62	13.62	13.11	13.21	13.21	959
Oct 4, 2024	12.90	13.47	12.90	13.47	13.47	1,657
Oct 3, 2024	12.97	13.02	12.82	12.91	12.91	442
Oct 2, 2024	13.51	13.55	13.00	13.03	13.03	4,625
Oct 1, 2024	14.06	14.06	13.43	13.43	13.43	2,137
Sep 30, 2024	14.09	14.28	13.86	14.05	14.05	3,831
Sep 27, 2024	14.04	14.18	14.04	14.16	14.16	605
Sep 26, 2024	14.28	14.45	14.00	14.07	14.07	1,605
Sep 25, 2024	14.76	14.80	14.19	14.26	14.26	4,321
Sep 24, 2024	15.38	15.68	14.78	14.78	14.78	23,698
Sep 23, 2024	15.12	15.42	15.10	15.25	15.25	1,318
Sep 20, 2024	15.10	15.28	15.10	15.28	15.28	1,165
Sep 19, 2024	15.13	15.32	15.12	15.12	15.12	6,868
Sep 18, 2024	14.85	15.24	14.85	15.12	15.12	8,521
Sep 17, 2024	14.58	14.89	14.58	14.89	14.89	1,643
Sep 16, 2024	14.80	14.80	14.60	14.60	14.60	1,015
Sep 13, 2024	14.27	14.90	14.27	14.74	14.74	543
Sep 12, 2024	14.41	14.47	14.38	14.38	14.38	3,074
Sep 11, 2024	13.79	14.40	13.79	14.10	14.10	1,430
Sep 10, 2024	14.04	14.15	13.70	13.86	13.86	2,327
Sep 9, 2024	13.81	14.15	13.81	14.05	14.05	991
Sep 6, 2024	14.47	14.53	13.88	13.88	13.88	1,620
Sep 5, 2024	14.43	14.73	14.43	14.54	14.54	5,674
Sep 4, 2024	13.97	14.50	13.85	14.43	14.43	3,415
Sep 3, 2024	14.26	14.30	14.06	14.06	14.06	595
Sep 2, 2024	14.39	14.39	14.18	14.30	14.30	1,815
Aug 30, 2024	14.22	14.48	14.18	14.48	14.48	3,615
Aug 29, 2024	14.02	14.46	14.02	14.26	14.26	2,147
Aug 28, 2024	13.83	14.02	13.83	14.02	14.02	688
Aug 27, 2024	13.73	13.74	13.73	13.74	13.74	100
Aug 26, 2024	13.76	13.83	13.76	13.80	13.80	770
Aug 23, 2024	13.59	13.75	13.59	13.75	13.75	630
Aug 22, 2024	13.68	13.90	13.68	13.90	13.90	648
Aug 21, 2024	13.64	13.75	13.62	13.73	13.73	1,172
Aug 20, 2024	13.78	14.11	13.60	13.61	13.61	5,350
Aug 19, 2024	13.80	13.80	13.79	13.79	13.79	130
Aug 16, 2024	13.69	13.71	13.69	13.69	13.69	1,130
Aug 15, 2024	13.86	13.86	13.52	13.84	13.84	710
Aug 14, 2024	13.68	13.94	13.68	13.84	13.84	1,458
Aug 13, 2024	13.10	13.54	13.10	13.54	13.54	1,015
Aug 12, 2024	13.52	13.58	13.52	13.57	13.57	702
Aug 9, 2024	13.27	13.67	13.27	13.54	13.54	335
Aug 8, 2024	13.44	13.44	13.30	13.30	13.30	1,725
Aug 7, 2024	13.56	13.64	13.46	13.46	13.46	560
Aug 6, 2024	12.48	13.27	12.48	13.16	13.16	2,128
Aug 5, 2024	12.51	12.51	12.02	12.40	12.40	3,795
Aug 2, 2024	13.37	13.37	12.78	12.84	12.84	3,527
Aug 1, 2024	14.00	14.00	13.43	13.43	13.43	235
Jul 31, 2024	13.99	14.13	13.97	14.03	14.03	788
Jul 30, 2024	13.97	14.03	13.90	13.93	13.93	1,897
Jul 29, 2024	14.05	14.14	13.98	13.98	13.98	1,220
Jul 26, 2024	13.61	14.20	13.61	14.12	14.12	4,655
Jul 25, 2024	13.71	13.91	13.48	13.66	13.66	4,687
Jul 24, 2024	13.38	13.48	13.38	13.48	13.48	80
Jul 23, 2024	13.56	13.56	13.26	13.32	13.32	613
Jul 22, 2024	13.36	13.63	13.36	13.63	13.63	1,966
Jul 19, 2024	12.78	13.36	12.69	13.27	13.27	2,930
Jul 18, 2024	12.65	12.65	12.65	12.65	12.65	-
Jul 17, 2024	13.06	13.06	12.90	12.91	12.91	1,750
Jul 16, 2024	12.90	13.13	12.90	13.06	13.06	1,600
Jul 15, 2024	13.41	13.41	12.73	12.98	12.98	2,326
Jul 12, 2024	13.31	13.61	13.30	13.61	13.61	1,248
Jul 11, 2024	13.04	13.46	13.04	13.32	13.32	1,015
Jul 10, 2024	12.66	13.02	12.66	13.02	13.02	819
Jul 9, 2024	12.98	12.98	12.80	12.80	12.80	1,230
Jul 8, 2024	12.97	13.08	12.97	13.03	13.03	3,640
Jul 5, 2024	12.59	13.11	12.59	13.11	13.11	1,230
Jul 4, 2024	11.98	12.61	11.98	12.55	12.55	1,390
Jul 3, 2024	11.65	12.05	11.65	12.05	12.05	2,900
Jul 2, 2024	11.49	11.53	11.45	11.45	11.45	292
Jul 1, 2024	11.60	11.60	11.40	11.43	11.43	250
Jun 28, 2024	11.98	12.04	11.45	11.45	11.45	3,582
Jun 27, 2024	11.89	11.94	11.89	11.93	11.93	531
Jun 26, 2024	12.34	12.46	12.14	12.14	12.14	1,432
Jun 25, 2024	12.41	12.41	12.32	12.32	12.32	165
Jun 24, 2024	12.28	12.50	12.15	12.46	12.46	845
Jun 21, 2024	12.59	12.59	12.23	12.23	12.23	905
Jun 20, 2024	12.37	12.37	12.33	12.33	12.33	175
Jun 19, 2024	12.42	12.42	12.27	12.40	12.40	1,920
Jun 18, 2024	12.54	12.65	12.38	12.46	12.46	1,035
Jun 17, 2024	12.31	12.54	12.29	12.54	12.54	3,130
Jun 14, 2024	12.44	12.47	12.25	12.33	12.33	3,094
Jun 13, 2024	13.03	13.03	12.44	12.44	12.44	2,885
Jun 12, 2024	12.98	13.20	12.85	13.07	13.07	3,464
Jun 11, 2024	13.48	13.48	12.83	12.83	12.83	4,489
Jun 10, 2024	13.55	13.62	13.14	13.37	13.37	5,035
Jun 7, 2024	13.91	13.96	13.62	13.62	13.62	1,550
Jun 6, 2024	14.47	14.47	13.95	13.96	13.96	2,245
Jun 5, 2024	14.41	14.41	14.32	14.38	14.38	3,000
Jun 4, 2024	14.60	14.60	14.34	14.34	14.34	380
Jun 3, 2024	14.44	14.70	14.44	14.62	14.62	1,984
May 31, 2024	14.54	14.55	14.54	14.55	14.55	4
May 30, 2024	14.21	14.59	14.21	14.56	14.56	1,952
May 29, 2024	14.52	14.60	14.21	14.28	14.28	4,411
May 28, 2024	14.61	14.81	14.60	14.60	14.60	1,508
May 27, 2024	14.24	14.67	14.24	14.66	14.66	3,179
May 24, 2024	13.99	14.16	13.77	14.16	14.16	3,547
May 23, 2024	14.29	14.43	14.01	14.01	14.01	4,678
May 22, 2024	14.18	14.40	14.13	14.40	14.40	1,300
May 21, 2024	14.18	14.33	14.18	14.18	14.18	1,744
May 20, 2024	14.39	14.39	14.20	14.26	14.26	1,173
May 17, 2024	14.51	14.54	14.27	14.27	14.27	2,435
May 16, 2024	14.97	15.38	14.51	14.51	14.51	3,423
May 15, 2024	15.12	15.17	14.44	14.93	14.93	5,039
May 14, 2024	14.98	15.68	14.97	15.18	15.18	55,886
May 13, 2024	14.42	14.48	14.06	14.42	14.42	444
May 10, 2024	14.27	14.33	14.22	14.32	14.32	1,494
May 9, 2024	13.94	14.28	13.94	14.28	14.28	5,432
May 8, 2024	13.69	14.05	13.69	13.98	13.98	5,880
May 7, 2024	13.51	13.79	13.51	13.79	13.79	1,915
May 6, 2024	13.72	13.88	13.50	13.50	13.50	2,675
May 3, 2024	13.59	13.95	13.59	13.82	13.82	9,062
May 2, 2024	13.25	13.61	13.15	13.60	13.60	6,144
Apr 30, 2024	13.20	13.26	13.20	13.20	13.20	600
Apr 29, 2024	12.81	13.29	12.80	13.27	13.27	8,390
Apr 26, 2024	12.38	12.74	12.38	12.68	12.68	1,831
Apr 25, 2024	12.69	12.90	12.45	12.45	12.45	2,883
Apr 24, 2024	12.82	12.82	12.68	12.68	12.68	4,010
Apr 23, 2024	12.62	12.86	12.62	12.86	12.86	201
Apr 22, 2024	12.29	12.67	12.29	12.66	12.66	1,605
Apr 19, 2024	12.16	12.16	12.09	12.15	12.15	620
Apr 18, 2024	12.39	12.40	12.27	12.40	12.40	1,500
Apr 17, 2024	12.50	12.50	12.50	12.50	12.50	-
Apr 16, 2024	12.19	12.43	12.19	12.41	12.41	4,885
Apr 15, 2024	12.75	12.75	12.18	12.30	12.30	6,141
Apr 12, 2024	13.13	13.23	12.70	12.74	12.74	9,430
Apr 11, 2024	12.68	13.21	12.68	13.17	13.17	25,379
Apr 10, 2024	12.60	13.10	12.60	12.80	12.80	3,579
Apr 9, 2024	12.28	13.02	12.28	12.69	12.69	7,107
Apr 8, 2024	11.90	12.38	11.80	12.30	12.30	3,923
Apr 5, 2024	11.88	11.95	11.82	11.95	11.95	905
Apr 4, 2024	11.92	12.09	11.88	11.88	11.88	545
Apr 3, 2024	12.00	12.02	11.74	11.93	11.93	2,740
Apr 2, 2024	12.11	12.11	11.89	11.89	11.89	2,820
Mar 28, 2024	12.15	12.15	12.11	12.11	12.11	1,100
Mar 27, 2024	12.24	12.24	11.85	12.23	12.23	4,677
Mar 26, 2024	12.14	12.24	12.13	12.19	12.19	4,179
Mar 25, 2024	12.30	12.35	12.00	12.00	12.00	3,700
Mar 22, 2024	12.01	12.30	12.01	12.23	12.23	6,610
Mar 21, 2024	11.59	12.03	11.59	11.94	11.94	2,232
Mar 20, 2024	11.44	11.50	11.40	11.40	11.40	460
Mar 19, 2024	11.54	11.60	11.45	11.45	11.45	3,778
Mar 18, 2024	11.36	11.63	11.36	11.59	11.59	2,645
Mar 15, 2024	11.73	11.80	11.37	11.37	11.37	4,965
Mar 14, 2024	11.99	11.99	11.73	11.76	11.76	1,513
Mar 13, 2024	11.94	12.10	11.82	12.01	12.01	5,733
Mar 12, 2024	12.14	12.14	11.80	11.95	11.95	7,250
Mar 11, 2024	12.06	12.20	11.98	12.04	12.04	4,008
Mar 8, 2024	11.86	12.12	11.86	12.09	12.09	3,540
Mar 7, 2024	11.93	12.32	11.81	11.81	11.81	12,890
Mar 6, 2024	11.59	12.16	11.59	12.00	12.00	12,320
Mar 5, 2024	11.64	11.74	11.40	11.70	11.70	1,657
Mar 4, 2024	11.49	11.68	11.46	11.57	11.57	10,168
Mar 1, 2024	10.58	11.31	10.58	11.31	11.31	12,367
Feb 29, 2024	9.85	10.87	9.80	10.48	10.48	10,940
Feb 28, 2024	9.76	9.76	9.56	9.63	9.63	2,638
Feb 27, 2024	9.50	9.80	9.41	9.69	9.69	1,305
Feb 26, 2024	9.45	9.55	9.30	9.55	9.55	636
Feb 23, 2024	9.73	9.73	9.35	9.35	9.35	6,859
Feb 22, 2024	9.95	9.95	9.65	9.65	9.65	10,134
Feb 21, 2024	10.10	10.17	9.90	9.98	9.98	3,750
Feb 20, 2024	10.38	10.38	10.13	10.13	10.13	360
Feb 19, 2024	10.50	10.50	10.30	10.41	10.41	6,751
Feb 16, 2024	10.57	10.57	10.40	10.44	10.44	6,604
Feb 15, 2024	10.65	10.78	10.52	10.56	10.56	1,944
Feb 14, 2024	10.27	10.73	10.27	10.60	10.60	2,696
Feb 13, 2024	10.49	10.77	10.30	10.40	10.40	8,078
Feb 12, 2024	9.43	10.57	9.43	10.57	10.57	10,912
Feb 9, 2024	9.69	9.69	9.53	9.53	9.53	52
Feb 8, 2024	9.54	9.74	9.54	9.74	9.74	933
Feb 7, 2024	9.39	9.65	9.39	9.60	9.60	35,973
Feb 6, 2024	9.18	9.24	9.18	9.24	9.24	640
Feb 5, 2024	9.41	9.49	9.16	9.16	9.16	5,723
Feb 2, 2024	9.32	9.32	9.32	9.32	9.32	-
Feb 1, 2024	9.40	9.48	9.30	9.36	9.36	481
Jan 31, 2024	9.36	9.56	9.35	9.55	9.55	817
Jan 30, 2024	9.34	9.44	9.32	9.35	9.35	645

JUN3.HM Jungheinrich AG

25.00

+1.54%

CXGH.SG Xinjiang Goldwind Science & Technology Co Ltd

0.6652

+0.48%

WSU.F WashTec AG

38.50

-2.78%

002202.SZ Goldwind Science&Technology Co., Ltd.

9.61

-3.03%

JUN3.SG Jungheinrich AG

24.92

+1.96%

NCH2.DE thyssenkrupp nucera AG & Co. KGaA

8.83

-2.91%

VWSB.DE Vestas Wind Systems A/S

13.51

+2.58%

2208.HK Goldwind Science&Technology Co., Ltd.

5.460

-0.91%

VWDRY Vestas Wind Systems A/S

4.6700

+3.32%

ENR.F Siemens Energy AG

57.04

+4.78%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nordex SE (NDX1.F)

Related Tickers