Nordex SE Historical Data - NDX1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Nordex SE (NDX1)
Nordex SE (NDX1) Historical

Nordex SE (NDX1)

11.72

0.03

(0.26%)

Closed 27 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	11.78	0.09	0.77	11.7	12.01	11.67	99377
1737667620	11.69	0.15	1.30	11.5	11.8	11.48	114357
1737581220	11.54	-0.67	-5.49	12.16	12.24	11.39	312490
1737494820	12.21	-0.19	-1.53	12.15	12.31	11.9	113752
1737408420	12.4	0.32	2.65	12.23	12.5	11.94	135615
1737149220	12.08	-0.05	-0.41	12.14	12.4	12	130799
1737062820	12.13	-0.35	-2.80	12.41	12.76	11.96	250576
1736976420	12.48	0.58	4.87	11.94	12.89	11.94	377441
1736890020	11.9	0.34	2.94	11.7	12.19	11.66	160603
1736803620	11.56	0.19	1.67	11.34	11.71	11.28	110941
1736544420	11.37	0.09	0.80	11.34	11.49	11.24	118089
1736458020	11.28	0.09	0.80	11.27	11.42	11.13	134746
1736371620	11.19	-0.73	-6.12	11.8	11.92	10.91	346571
1736285220	11.92	-0.03	-0.25	11.92	12.04	11.74	62253
1736198820	11.95	0.05	0.42	11.96	12.12	11.86	66123
1735939620	11.9	0.2	1.71	11.7	11.97	11.68	90106
1735853220	11.7	0.4	3.54	11.25	11.81	11.25	76260
1735594020	11.3	-0.06	-0.53	11.3	11.39	11.16	67072
1735334820	11.36	-0.21	-1.82	11.59	11.71	11.23	64084
1734989220	11.57	0.16	1.40	11.44	11.69	11.34	61732
1734730020	11.41	-0.02	-0.17	11.32	11.51	11.23	40558
1734643620	11.43	0.22	1.96	11.27	11.43	11.09	63864
1734557220	11.21	0.16	1.45	11.06	11.5	11.06	85448
1734470820	11.05	-0.31	-2.73	11.36	11.47	11.01	150891
1734384420	11.36	-0.19	-1.65	11.42	11.54	11.2	139532
1734125220	11.55	0.04	0.35	11.54	11.99	11.43	143477
1734038820	11.51	0.18	1.59	11.43	11.55	11.33	76750
1733952420	11.33	0.02	0.18	11.31	11.4	10.93	254489
1733866020	11.31	-0.35	-3.00	11.73	11.74	11.27	142943
1733779620	11.66	0.31	2.73	11.48	11.74	11.41	106826
1733520420	11.35	-0.01	-0.09	11.36	11.57	11.26	78896
1733434020	11.36	0.03	0.26	11.31	11.61	11.27	95071
1733347620	11.33	-0.11	-0.96	11.46	11.5	11.25	130120
1733261220	11.44	-0.35	-2.97	11.81	11.85	11.27	228019
1733174820	11.79	-0.25	-2.08	11.94	12	11.71	63920
1732915620	12.04	0.01	0.08	12.01	12.19	11.9	46696
1732829220	12.03	0.22	1.86	11.81	12.1	11.7	48068
1732742820	11.81	0.22	1.90	11.57	11.81	11.57	65359
1732656420	11.59	-0.26	-2.19	11.79	11.91	11.55	35021
1732570020	11.85	0.55	4.87	11.34	11.89	11.28	145345
1732310820	11.3	-0.07	-0.62	11.37	11.67	11.21	99917
1732224420	11.37	-0.38	-3.23	11.77	11.84	11.37	52221
1732138020	11.75	0.02	0.17	11.92	11.92	11.62	36340
1732051620	11.73	0.03	0.26	11.69	11.85	11.61	56432
1731965220	11.7	-0.19	-1.60	11.84	11.97	11.53	44228
1731705960	11.89	0.4	3.48	11.43	12.23	11.26	168435
1731619560	11.49	-0.04	-0.35	11.51	11.62	11.32	79805
1731533160	11.53	-0.16	-1.37	11.63	11.91	11.45	116671
1731446820	11.69	-0.64	-5.19	12.21	12.37	11.52	225668
1731360420	12.33	-0.02	-0.16	12.2	12.61	12.1	142057
1731101220	12.35	-0.03	-0.24	12.38	12.57	12.23	115600
1731014760	12.38	0.28	2.31	12.38	12.69	11.63	309106
1730928360	12.1	-1.08	-8.19	13.04	13.04	12	387417
1730841960	13.18	-0.42	-3.09	13.53	13.65	12.88	117052
1730755560	13.6	0.3	2.26	13.32	13.72	13.22	86572
1730496360	13.3	0.23	1.76	13.09	13.31	12.92	61507
1730409960	13.07	-0.16	-1.21	13.15	13.29	12.99	54395
1730323560	13.23	-0.37	-2.72	13.5	13.57	13.12	105530
1730237160	13.6	-0.44	-3.13	14.02	14.2	13.51	84204
1730150760	14.04	0.14	1.01	13.87	14.1	13.66	70971

Buena Vista Us High Inco...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions