Munich - Delayed Quote EUR

Nordex SE (NDX1.MU)

17.34
+0.08
+(0.46%)
At close: May 23 at 6:24:25 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202517.2617.3417.2617.3417.34839
May 22, 202517.2617.2617.2617.2617.26-
May 21, 202517.7517.7517.7517.7517.75-
May 20, 202517.3117.3117.3117.3117.31-
May 19, 202517.4617.4617.3117.3117.3150
May 16, 202517.3517.3517.3517.3517.35-
May 15, 202517.2817.2817.2817.2817.28-
May 14, 202518.1718.1717.6217.6217.6214
May 13, 202517.3217.9917.3217.9917.99420
May 12, 202517.1317.1317.1317.1317.13-
May 9, 202517.0917.0917.0917.0917.09-
May 8, 202516.6717.2216.6717.2217.2260
May 7, 202516.5116.5116.5116.5116.51-
May 6, 202516.6216.6916.2416.5116.511,671
May 5, 202516.4316.4316.4316.4316.43-
May 2, 202516.6916.6916.6916.6916.69-
Apr 30, 202516.7516.7516.7516.7516.75-
Apr 29, 202516.6816.7616.6516.7616.761,190
Apr 28, 202515.8215.8215.8215.8215.82-
Apr 25, 202515.7115.7115.7115.7115.71-
Apr 24, 202515.9315.9315.8315.8315.8330
Apr 23, 202516.0116.0115.8315.8315.83150
Apr 22, 202515.9815.9815.9715.9715.97-
Apr 17, 202515.4116.0015.4115.8415.844,045
Apr 16, 202515.4715.4715.3515.3515.35100
Apr 15, 202515.3815.3815.2915.2915.29500
Apr 14, 202515.3715.3715.3715.3715.37-
Apr 11, 202515.4115.4115.4115.4115.41-
Apr 10, 202515.8915.8915.8915.8915.89-
Apr 9, 202514.1915.3914.1915.3915.391
Apr 8, 202514.5014.9514.5014.9514.9520
Apr 7, 202512.6912.6912.6912.6912.69-
Apr 4, 202515.2415.3714.3414.3414.3480
Apr 3, 202514.4415.2314.4415.2315.23500
Apr 2, 202514.7114.8314.7114.8314.833,000
Apr 1, 202514.3914.5014.3914.5014.503,000
Mar 31, 202514.5714.5714.5714.5714.5710
Mar 28, 202515.4515.4515.3015.3015.301,100
Mar 27, 202515.4515.4515.4515.4515.45-
Mar 26, 202515.3115.3115.3115.3115.31-
Mar 25, 202515.4715.4715.3015.3515.35133
Mar 24, 202515.9715.9715.4915.4915.491,900
Mar 21, 202516.3716.3715.9715.9715.97150
Mar 20, 202517.0117.0116.4116.4116.41401
Mar 19, 202517.1517.1516.8316.8316.83125
Mar 18, 202517.0217.4917.0217.4917.4970
Mar 17, 202516.4916.8816.4916.8816.88391
Mar 14, 202515.6516.6615.6516.5016.502,350
Mar 13, 202515.3915.3915.3915.3915.39-
Mar 12, 202515.7515.7515.4915.4915.4920
Mar 11, 202515.1315.7915.1315.7915.792,060
Mar 10, 202516.0016.0014.9115.0715.07675
Mar 7, 202515.9315.9515.8715.9515.951,170
Mar 6, 202515.0916.2015.0915.8315.832,352
Mar 5, 202513.9114.9913.9114.9914.994,200
Mar 4, 202512.9513.6312.9513.6313.63270
Mar 3, 202513.0613.1013.0613.1013.101,000
Feb 28, 202512.8413.0712.8413.0713.0750
Feb 27, 202512.9812.9812.9812.9812.98-
Feb 26, 202512.4612.7012.4612.7012.70400
Feb 25, 202511.8811.8811.8811.8811.88-
Feb 24, 202511.7211.7211.7211.7211.72-
Feb 21, 202511.4811.4811.4811.4811.48-
Feb 20, 202511.4511.4511.4511.4511.45-
Feb 19, 202511.4511.4511.4511.4511.45-
Feb 18, 202511.3511.3511.1811.1811.1835
Feb 17, 202511.5011.5011.3111.3111.31156
Feb 14, 202511.5011.5011.5011.5011.50-
Feb 13, 202511.3611.5011.3611.5011.50-
Feb 12, 202511.4711.4711.3611.3611.3650
Feb 11, 202511.5311.5311.5311.5311.53-
Feb 10, 202511.5611.5611.5311.5311.531,000
Feb 7, 202511.4811.4811.4811.4811.48-
Feb 6, 202511.4411.4411.4411.4411.4450
Feb 5, 202510.8610.8610.8610.8610.86-
Feb 4, 202510.9710.9710.8410.8410.84230
Feb 3, 202510.8310.8310.8310.8310.83-
Jan 31, 202511.3111.3111.3111.3111.31-
Jan 30, 202510.9610.9610.9610.9610.96-
Jan 29, 202510.9610.9610.9610.9610.96-
Jan 28, 202511.4611.4611.4611.4611.46-
Jan 27, 202511.7111.7111.4611.4611.462,000
Jan 24, 202511.7111.7111.7111.7111.71-
Jan 23, 202511.5111.5111.5111.5111.51-
Jan 22, 202512.2012.2012.2012.2012.20-
Jan 21, 202512.2012.2012.2012.2012.20-
Jan 20, 202512.2112.2112.2112.2112.21-
Jan 17, 202512.1412.2112.1412.2112.21100
Jan 16, 202512.4712.4912.4712.4912.49105
Jan 15, 202511.9612.7911.9612.7912.79110
Jan 14, 202511.6411.6411.6411.6411.64-
Jan 13, 202511.3711.3711.3711.3711.37-
Jan 10, 202511.2811.4411.2811.4411.44100
Jan 9, 202511.4111.4111.2411.2411.2425
Jan 8, 202511.9211.9211.9211.9211.92-
Jan 7, 202511.9211.9211.9211.9211.9285
Jan 6, 202511.8911.8911.8911.8911.89-
Jan 3, 202511.6711.6711.6711.6711.67-
Jan 2, 202511.3111.6411.3111.6411.64200
Dec 30, 202411.2711.2711.2711.2711.27500
Dec 27, 202411.6611.6611.6611.6611.66-
Dec 23, 202411.4011.4011.4011.4011.40-
Dec 20, 202411.2711.2711.2711.2711.27-
Dec 19, 202411.2011.2011.2011.2011.20-
Dec 18, 202411.1211.1211.1211.1211.12-
Dec 17, 202411.4211.4211.4211.4211.42-
Dec 16, 202411.4211.4211.4211.4211.42-
Dec 13, 202411.4311.4311.4211.4211.42400
Dec 12, 202411.4111.4111.4111.4111.41-
Dec 11, 202411.3611.3611.3611.3611.36-
Dec 10, 202411.6411.6411.5311.5311.5330
Dec 9, 202411.3911.3911.3911.3911.39-
Dec 6, 202411.3911.3911.3911.3911.39-
Dec 5, 202411.3311.3311.3311.3311.33-
Dec 4, 202411.4111.4111.4111.4111.41-
Dec 3, 202411.8411.8411.3911.3911.3950
Dec 2, 202411.9711.9711.9711.9711.97-
Nov 29, 202411.9711.9711.9711.9711.97-
Nov 28, 202411.7011.7011.7011.7011.70-
Nov 27, 202411.6911.6911.6911.6911.69-
Nov 26, 202411.7511.7511.7511.7511.75-
Nov 25, 202411.3711.3711.3711.3711.37-
Nov 22, 202411.4511.4511.4511.4511.45-
Nov 21, 202411.7911.7911.4511.4511.455
Nov 20, 202411.7711.7711.7711.7711.77-
Nov 19, 202411.8011.8011.6411.6411.64100
Nov 18, 202411.8011.8011.8011.8011.80-
Nov 15, 202411.4811.4811.4811.4811.48-
Nov 14, 202411.5811.5811.5811.5811.58-
Nov 13, 202411.7211.7211.6511.6511.653,930
Nov 12, 202412.3112.3111.7911.7911.7926
Nov 11, 202412.3412.3412.3412.3412.34-
Nov 8, 202412.3712.3712.3712.3712.37-
Nov 7, 202412.4012.4012.4012.4012.40-
Nov 6, 202413.0413.0413.0413.0413.04-
Nov 5, 202413.6013.6013.1113.1113.11140
Nov 4, 202413.2913.2913.2913.2913.29-
Nov 1, 202413.1213.2913.1213.2913.295
Oct 31, 202413.1513.1513.1513.1513.15-
Oct 30, 202413.5913.5913.5913.5913.59-
Oct 29, 202413.9213.9213.9213.9213.92-
Oct 28, 202413.9413.9413.8613.8613.86200
Oct 25, 202413.6613.6613.6613.6613.66-
Oct 24, 202413.5413.5413.5413.5413.54-
Oct 23, 202413.6113.6113.6113.6113.61-
Oct 22, 202413.4213.4213.4213.4213.42-
Oct 21, 202413.2413.2413.2413.2413.2498
Oct 18, 202413.1113.1113.1113.1113.11-
Oct 17, 202412.9712.9712.9712.9712.97-
Oct 16, 202412.9712.9712.9712.9712.97-
Oct 15, 202413.0113.0113.0113.0113.01-
Oct 14, 202413.2413.2413.2413.2413.24-
Oct 11, 202413.3213.3213.3213.3213.32-
Oct 10, 202413.7513.7513.3213.3213.32156
Oct 9, 202413.3013.7513.3013.7513.7575
Oct 8, 202413.1813.4213.1813.4213.4250
Oct 7, 202413.5013.5013.5013.5013.50-
Oct 4, 202412.8912.8912.8912.8912.89-
Oct 3, 202413.0413.0412.8412.8412.84300
Oct 2, 202413.5213.5213.0513.0513.051,000
Oct 1, 202414.0614.0613.5213.5213.5250
Sep 30, 202414.1014.1014.1014.1014.10-
Sep 27, 202414.1014.1014.1014.1014.10-
Sep 26, 202414.4514.4514.0014.1914.19125
Sep 25, 202414.8714.8714.8714.8714.87-
Sep 24, 202415.3815.3815.3815.3815.38-
Sep 23, 202415.1515.1515.1515.1515.15-
Sep 20, 202415.1515.1515.1515.1515.15-
Sep 19, 202415.1315.3415.1315.2915.29350
Sep 18, 202414.8414.8414.8414.8414.84-
Sep 17, 202414.5914.5914.5914.5914.59-
Sep 16, 202414.8214.8214.5314.5314.53310
Sep 13, 202414.3614.3614.3614.3614.36-
Sep 12, 202414.3614.3614.3614.3614.36-
Sep 11, 202413.8513.8513.8513.8513.85-
Sep 10, 202414.0414.0414.0414.0414.04-
Sep 9, 202413.8113.8113.8113.8113.81-
Sep 6, 202414.4714.4713.7013.7113.71401
Sep 5, 202414.4414.4414.4414.4414.44-
Sep 4, 202414.0514.4414.0514.4414.4417
Sep 3, 202414.3014.3014.0614.0614.06620
Sep 2, 202414.3514.3514.3514.3514.35-
Aug 30, 202414.2314.2314.2314.2314.23-
Aug 29, 202414.0214.0214.0214.0214.02-
Aug 28, 202413.8413.8413.8413.8413.84-
Aug 27, 202413.7513.8413.7513.8413.84200
Aug 26, 202413.7213.7513.7213.7513.75301
Aug 23, 202413.6713.6713.6713.6713.67-
Aug 22, 202413.6913.6913.6913.6913.69-
Aug 21, 202413.6913.6913.6913.6913.69-
Aug 20, 202413.8013.8013.8013.8013.80-
Aug 19, 202413.8013.8013.8013.8013.80-
Aug 16, 202413.7613.7613.7613.7613.76-
Aug 15, 202413.8613.8613.8613.8613.86-
Aug 14, 202413.7113.7113.7113.7113.71-
Aug 13, 202413.1913.1913.1913.1913.19-
Aug 12, 202413.5213.5213.5213.5213.52-
Aug 9, 202413.3813.3813.3813.3813.38-
Aug 8, 202413.5213.5213.5213.5213.52-
Aug 7, 202413.5713.6713.5713.6713.67300
Aug 6, 202412.5012.5012.5012.5012.50-
Aug 5, 202412.6612.6611.9611.9611.96101
Aug 2, 202413.4213.4213.4213.4213.42-
Aug 1, 202414.0214.0214.0214.0214.02-
Jul 31, 202414.0214.0214.0214.0214.02-
Jul 30, 202414.0214.0214.0214.0214.02-
Jul 29, 202414.1414.1414.1414.1414.14400
Jul 26, 202413.6513.6513.6513.6513.65-
Jul 25, 202413.7113.8713.7113.8713.87500
Jul 24, 202413.4713.4713.4713.4713.47-
Jul 23, 202413.5613.5613.5613.5613.56-
Jul 22, 202413.3513.3513.3513.3513.35-
Jul 19, 202412.7813.3512.7813.3513.3520
Jul 18, 202412.6712.6712.6712.6712.67-
Jul 17, 202413.0613.0612.6712.6712.671,400
Jul 16, 202412.9712.9712.9212.9212.92170
Jul 15, 202413.6013.6013.0813.0813.08403
Jul 12, 202413.3113.6013.3113.6013.6060
Jul 11, 202413.0413.0413.0413.0413.04-
Jul 10, 202412.7912.7912.7912.7912.79-
Jul 9, 202413.0313.0313.0313.0313.03-
Jul 8, 202412.9713.0812.9713.0313.03430
Jul 5, 202412.6412.8912.6412.8912.897
Jul 4, 202411.9812.6411.9812.6412.641,768
Jul 3, 202411.6011.6011.6011.6011.60100
Jul 2, 202411.4911.4911.4911.4911.49-
Jul 1, 202411.6411.6411.3511.3511.35200
Jun 28, 202411.9811.9811.9811.9811.98-
Jun 27, 202411.9611.9611.9611.9611.96-
Jun 26, 202412.4212.4212.4212.4212.42-
Jun 25, 202412.4412.4412.4212.4212.42110
Jun 24, 202412.3312.4412.3312.4412.441,200
Jun 21, 202412.5112.5112.5112.5112.51-
Jun 20, 202412.3312.3312.3312.3312.33-
Jun 19, 202412.4712.4712.3512.3512.35450
Jun 18, 202412.5412.5412.5412.5412.54-
Jun 17, 202412.3312.3312.3312.3312.33-
Jun 14, 202412.5212.5212.1212.3312.33739
Jun 13, 202413.0613.0612.7212.7212.72200
Jun 12, 202413.0713.0713.0613.0613.061,000
Jun 11, 202413.3613.3613.3613.3613.36-
Jun 10, 202413.6113.6113.3313.3313.3390
Jun 7, 202413.9813.9813.9813.9813.98200
Jun 6, 202414.3814.3814.3814.3814.38-
Jun 5, 202414.4114.4114.3814.3814.38740
Jun 4, 202414.6014.6014.2814.2814.28100
Jun 3, 202414.5014.5014.5014.5014.50-
May 31, 202414.5414.5414.5414.5414.54-
May 30, 202414.2814.2814.2814.2814.28-
May 29, 202414.5814.5814.5814.5814.58-
May 28, 202414.6114.8514.6114.8514.851,100
May 27, 202414.2414.3414.2414.3414.34300
May 24, 202414.0114.0114.0114.0114.01-
May 23, 202414.2914.2914.0114.0114.011,000