Nordex (1NDX) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 38.74 | 38.92 | 38.58 | 38.74 | 38.74 | +2.16% | 0 | 0.00 |
| Nov 02, 2026 | 37.92 | 38.00 | 37.80 | 37.92 | 37.92 | +1.01% | 0 | 0.00 |
| Oct 30, 2026 | 37.54 | 37.70 | 37.36 | 37.54 | 37.54 | -3.05% | 0 | 0.00 |
| Oct 29, 2026 | 37.90 | 37.90 | 37.90 | 38.72 | 38.72 | +1.57% | 38 | 0.27 |
| Oct 28, 2026 | 37.82 | 37.82 | 37.82 | 38.12 | 38.12 | +1.71% | 30 | 0.21 |
| Oct 27, 2026 | 36.96 | 37.30 | 36.96 | 37.48 | 37.48 | +2.07% | 65 | 0.46 |
| Oct 26, 2026 | 36.72 | 36.92 | 36.62 | 36.72 | 36.72 | +1.38% | 0 | 0.00 |
| Oct 23, 2026 | 37.46 | 37.46 | 36.24 | 36.22 | 36.22 | -2.11% | 57 | 0.36 |
| Oct 22, 2026 | 37.36 | 38.58 | 37.36 | 37.00 | 37.00 | -3.04% | 74 | 0.48 |
| Oct 21, 2026 | 38.16 | 38.28 | 38.02 | 38.16 | 38.16 | +0.10% | 0 | 0.00 |
| Oct 20, 2026 | 38.12 | 38.12 | 37.72 | 38.12 | 38.12 | -0.94% | 0 | 0.00 |
| Oct 19, 2026 | 38.48 | 38.64 | 38.28 | 38.48 | 38.48 | -1.13% | 0 | 0.00 |
| Oct 16, 2026 | 38.92 | 39.08 | 38.72 | 38.92 | 38.92 | +12.42% | 0 | 0.00 |
| Oct 15, 2026 | 33.96 | 34.68 | 33.96 | 34.62 | 34.62 | -4.99% | 8 | 0.05 |
| Oct 14, 2026 | 36.44 | 36.80 | 36.80 | 36.44 | 36.44 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 36.80 | 36.80 | 36.80 | 36.44 | 36.44 | -0.60% | 100 | 0.65 |
| Oct 12, 2026 | 36.18 | 36.18 | 36.18 | 36.66 | 36.66 | +3.44% | 100 | 0.66 |
| Oct 09, 2026 | 34.76 | 34.76 | 34.76 | 35.44 | 35.44 | +2.25% | 2 | 0.01 |
| Oct 08, 2026 | 35.00 | 35.00 | 35.00 | 34.66 | 34.66 | -2.64% | 1,000 | 7.34 |
| Oct 07, 2026 | 35.78 | 35.78 | 35.78 | 35.60 | 35.60 | -3.00% | 5 | 0.04 |
| Oct 06, 2026 | 36.40 | 36.40 | 36.40 | 36.70 | 36.70 | -3.93% | 5 | 0.04 |
| Oct 05, 2026 | 38.20 | 38.40 | 38.08 | 38.20 | 38.20 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 38.20 | 38.40 | 38.08 | 38.20 | 38.20 | -0.78% | 0 | 0.00 |
| Oct 01, 2026 | 38.76 | 38.76 | 38.76 | 38.50 | 38.50 | -2.97% | 500 | 3.53 |
| Sep 30, 2026 | 39.00 | 39.00 | 39.00 | 39.68 | 39.68 | +3.50% | 750 | 4.85 |
| Sep 29, 2026 | 38.28 | 38.28 | 38.28 | 38.34 | 38.34 | -1.89% | 750 | 5.25 |
| Sep 28, 2026 | 38.82 | 38.82 | 38.82 | 39.08 | 39.08 | -1.81% | 27 | 0.18 |
| Sep 25, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | +3.75% | 50 | 0.33 |
| Sep 24, 2026 | 38.36 | 38.54 | 38.20 | 38.36 | 38.36 | -6.03% | 0 | 0.00 |
| Sep 23, 2026 | 40.82 | 41.98 | 40.62 | 40.82 | 40.82 | -2.16% | 0 | 0.00 |
| Sep 22, 2026 | 41.72 | 41.86 | 40.96 | 41.72 | 41.72 | +2.96% | 0 | 0.00 |
| Sep 21, 2026 | 40.52 | 40.64 | 39.72 | 40.52 | 40.52 | +2.58% | 0 | 0.00 |
| Sep 18, 2026 | 39.50 | 39.62 | 39.34 | 39.50 | 39.50 | -1.74% | 0 | 0.00 |
| Sep 17, 2026 | 40.20 | 40.36 | 40.00 | 40.20 | 40.20 | +2.50% | 0 | 0.00 |
| Sep 16, 2026 | 39.22 | 39.34 | 34.36 | 39.22 | 39.22 | +1.50% | 0 | 0.00 |
| Sep 15, 2026 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | +2.01% | 0 | 0.00 |
| Sep 14, 2026 | 37.88 | 59.00 | 20.00 | 37.88 | 37.88 | -4.10% | 0 | 0.00 |
| Sep 11, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | +0.71% | 0 | 0.00 |
| Sep 10, 2026 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -1.26% | 0 | 0.00 |
| Sep 09, 2026 | 39.72 | 61.00 | 21.00 | 39.72 | 39.72 | -2.50% | 0 | 0.00 |
| Sep 08, 2026 | 41.00 | 41.00 | 41.00 | 40.74 | 40.74 | +0.30% | 200 | 1.15 |
| Sep 07, 2026 | 40.90 | 40.90 | 40.56 | 40.62 | 40.62 | +10.02% | 1,690 | 9.43 |
| Sep 04, 2026 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | -1.23% | 0 | 0.00 |
| Sep 03, 2026 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | +2.69% | 0 | 0.00 |
| Sep 02, 2026 | 35.82 | 35.82 | 35.82 | 36.40 | 36.40 | -1.83% | 239 | 1.36 |
| Sep 01, 2026 | 36.84 | 36.84 | 36.64 | 37.08 | 37.08 | -1.96% | 36 | 0.21 |
| Aug 31, 2026 | 37.96 | 37.96 | 37.96 | 37.82 | 37.82 | -1.61% | 37 | 0.21 |
| Aug 28, 2026 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -0.10% | 0 | 0.00 |
| Aug 27, 2026 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | +1.05% | 0 | 0.00 |
| Aug 26, 2026 | 38.72 | 38.72 | 38.72 | 38.08 | 38.08 | -2.26% | 30 | 0.15 |
