Nordex SE Historical Data - NDX1 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Nordex SE (NDX1)

11.37

0.07

(0.62%)

Closed January 10 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.33	-2.82051282051	11.7	12.12	10.91	139960	11.43549988	DE
4	-0.17	-1.47313691508	11.54	12.12	10.91	106181	11.3988444	DE
12	-1.82	-13.7983320697	13.19	14.2	10.91	110222	11.98584925	DE
26	-1.41	-11.0328638498	12.78	15.7	10.91	103606	12.94528658	DE
52	1.4520001	14.6400495527	9.9179999	15.74	8.634	122946	12.27779337	DE
156	-2.4	-17.4291938998	13.77	18.73	7.234	638933	12.01229667	DE
260	-0.76	-6.26545754328	12.13	29.2	5.55	728972	13.70712323	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
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	143780
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
1729888020	13.9	0.21	1.53	13.76	14	13.64	154164
1729801560	13.69	0.15	1.11	13.47	13.84	13.47	55183
1729715160	13.54	-0.04	-0.29	13.58	13.82	13.45	64559
1729628760	13.58	0.18	1.34	13.38	13.71	13.28	66089
1729542360	13.4	0.17	1.28	13.11	13.6	13.11	127762
1729283160	13.23	0.04	0.30	13.19	13.45	13.09	71653
1729196760	13.19	0.26	2.01	12.88	13.24	12.88	45620
1729110360	12.93	-0.01	-0.08	13	13.5	12.64	71846
1729023960	12.94	0.03	0.23	12.96	13.07	12.7	130484
1728937620	12.91	-0.38	-2.86	13.3	13.38	12.87	183444
1728678360	13.29	-0.07	-0.52	13.36	13.41	12.91	76457
1728591960	13.36	-0.38	-2.77	13.76	13.88	13.23	91351

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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