Nordex SE (1NDX)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 1.5306122449 | 15.68 | 17.63 | 15.68 | 475 | 16.90791469 | DE |
| 4 | 2.87 | 21.9923371648 | 13.05 | 17.63 | 13 | 1435 | 13.93245232 | DE |
| 12 | 3.5 | 28.1803542673 | 12.42 | 17.63 | 11.3 | 1359 | 13.39119916 | DE |
| 26 | 1.67 | 11.7192982456 | 14.25 | 17.63 | 11.3 | 882 | 13.29460081 | DE |
| 52 | 3.775 | 31.0827501029 | 12.145 | 17.63 | 11.3 | 645 | 13.29351218 | DE |
| 156 | 5.49 | 52.6366251198 | 10.43 | 17.63 | 9.362 | 608 | 12.76483959 | DE |
| 260 | 5.49 | 52.6366251198 | 10.43 | 17.63 | 9.362 | 608 | 12.76483959 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742576100 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
| 1742489700 | 16.36 | -0.83 | -4.83 | 17.09 | 17.09 | 16.36 | 363 |
| 1742403300 | 17.19 | 0 | 0.00 | 17.19 | 17.19 | 17.19 | 0 |
| 1742316900 | 17.19 | 0.28 | 1.66 | 17 | 17.63 | 17 | 1248 |
| 1742230500 | 16.91 | 1.23 | 7.84 | 16.87 | 16.93 | 16.87 | 163 |
| 1741971300 | 15.68 | 0.17 | 1.10 | 15.68 | 15.68 | 15.68 | 125 |
| 1741884900 | 15.51 | -0.34 | -2.15 | 15.51 | 15.51 | 15.51 | 230 |
| 1741798500 | 15.85 | 0 | 0.00 | 15.85 | 15.85 | 15.85 | 0 |
| 1741712100 | 15.85 | -0.2 | -1.25 | 15.86 | 15.86 | 15.85 | 395 |
| 1741625700 | 16.05 | 0.92 | 6.08 | 16 | 16.05 | 16 | 105 |
| 1741366500 | 15.13 | 0 | 0.00 | 15.13 | 15.13 | 15.13 | 0 |
| 1741280100 | 15.13 | 0.15 | 1.00 | 15.13 | 15.13 | 15.13 | 300 |
| 1741193700 | 14.98 | 1.3 | 9.50 | 14.6 | 14.98 | 14.6 | 1290 |
| 1741107300 | 13.68 | 0.68 | 5.23 | 13.07 | 13.68 | 13.07 | 3055 |
| 1741020900 | 13 | 1.4 | 12.07 | 13.05 | 13.08 | 13 | 8507 |
| 1740761700 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1740675300 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1740588900 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1740502500 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1740416100 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1740156900 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1740070500 | 11.6 | 0.3 | 2.65 | 11.6 | 11.6 | 11.6 | 2000 |
| 1739984100 | 11.3 | -0.15 | -1.31 | 11.3 | 11.3 | 11.3 | 2000 |
| 1739897700 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1739811300 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1739552100 | 11.45 | -0.97 | -7.81 | 11.45 | 11.45 | 11.45 | 200 |
| 1739465700 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1739379300 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1739292900 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1739206500 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1738947300 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1738860900 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1738774500 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1738688100 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1738601700 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1738342500 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1738256100 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1738169700 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1738083300 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1737996900 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1737737700 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1737651300 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1737564900 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1737478500 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1737392100 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1737132900 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1737046500 | 12.42 | 1.06 | 9.33 | 12.42 | 12.42 | 12.42 | 400 |
| 1736960100 | 11.36 | 0 | 0.00 | 11.36 | 11.36 | 11.36 | 0 |
| 1736873700 | 11.36 | 0 | 0.00 | 11.36 | 11.36 | 11.36 | 0 |
| 1736787300 | 11.36 | 0 | 0.00 | 11.36 | 11.36 | 11.36 | 0 |
| 1736528100 | 11.36 | 0 | 0.00 | 11.36 | 11.36 | 11.36 | 0 |
| 1736441700 | 11.36 | 0 | 0.00 | 11.36 | 11.36 | 11.36 | 0 |
| 1736355300 | 11.36 | 0 | 0.00 | 11.36 | 11.36 | 11.36 | 0 |
| 1736268900 | 11.36 | 0 | 0.00 | 11.36 | 11.36 | 11.36 | 0 |
| 1736182500 | 11.36 | 0 | 0.00 | 11.36 | 11.36 | 11.36 | 0 |
| 1735923300 | 11.36 | 0 | 0.00 | 11.36 | 11.36 | 11.36 | 0 |
| 1735836900 | 11.36 | 0 | 0.00 | 11.36 | 11.36 | 11.36 | 0 |
| 1735577700 | 11.36 | 0 | 0.00 | 11.36 | 11.36 | 11.36 | 0 |
| 1735318500 | 11.36 | 0 | 0.00 | 11.36 | 11.36 | 11.36 | 0 |
| 1734972900 | 11.36 | 0 | 0.00 | 11.36 | 11.36 | 11.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
