Nordex SE (NDX1.DE) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 53 out of 100 (momentum 37 · quality 55 · valuation 56), as of 2026-11-03.
Signal: Mixed moving-average stack — Trades -0.8% vs the 50-day and -7.1% vs the 200-day average, 27% below the 52-week high and +52.6% off the 52-week low; a death cross printed 34 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: Nordex SE trades 0.8% below its 50-day and 7.1% below its 200-day moving average. (as of 2026-11-02)

Nordex designs, builds and sells onshore wind turbines, mainly through its Delta4000 and Delta platforms, and supports them through separate Projects and Services divisions that cover installation, maintenance, spare parts and remote monitoring. It operates across Europe, North America and Latin America, with headquarters in Hamburg and a production site in Izmir, Türkiye.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the NDX1.DE overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	38.10	38.26	37.34	37.76	+0.05%	401,551
2026-10-30	38.02	38.12	37.08	37.74	-2.33%	422,744
2026-10-29	38.02	38.94	37.78	38.64	+0.89%	289,166
2026-10-28	37.80	38.30	37.28	38.30	+1.86%	288,386
2026-10-27	37.10	37.60	36.58	37.60	+1.84%	399,244
2026-10-26	36.38	37.14	36.24	36.92	+1.54%	341,702
2026-10-23	37.20	37.74	36.00	36.36	-1.94%	274,300
2026-10-22	37.50	38.74	36.96	37.08	-3.03%	438,050
2026-10-21	38.38	38.40	37.40	38.24	+1.11%	404,123
2026-10-20	38.04	38.40	37.10	37.82	-1.61%	392,091
2026-10-19	39.22	39.22	37.64	38.44	-1.79%	554,264
2026-10-16	38.78	40.02	38.36	39.14	+12.28%	1,382,285
2026-10-15	34.32	34.86	33.24	34.86	-0.46%	648,268
2026-10-14	36.44	36.50	35.02	35.02	-3.26%	689,717
2026-10-13	36.26	37.10	36.00	36.20	-1.63%	517,013
2026-10-12	36.74	37.00	35.96	36.80	+3.90%	911,706
2026-10-09	34.42	35.48	34.30	35.42	+2.97%	496,245
2026-10-08	35.04	35.20	34.30	34.40	-3.04%	578,840
2026-10-07	36.24	36.84	35.48	35.48	-2.26%	569,369
2026-10-06	37.16	37.38	36.06	36.30	-2.31%	955,467
2026-10-05	38.40	38.40	37.16	37.16	-3.18%	448,717
2026-10-02	38.60	38.84	37.62	38.38	-0.21%	683,507
2026-10-01	39.02	39.52	38.26	38.46	-1.79%	453,449
2026-09-30	39.38	39.88	38.92	39.16	+1.50%	509,715
2026-09-29	39.30	39.32	38.12	38.58	-0.87%	388,132
2026-09-28	39.48	39.56	38.34	38.92	-2.16%	373,292
2026-09-25	38.82	40.40	38.80	39.78	+3.22%	441,973
2026-09-24	40.08	40.40	38.22	38.54	-5.35%	596,174
2026-09-23	42.00	42.10	40.60	40.72	-2.82%	435,527
2026-09-22	40.88	41.90	40.46	41.90	+3.87%	828,811
2026-09-21	39.42	40.56	39.26	40.34	+2.59%	389,596
2026-09-18	40.54	41.08	39.32	39.32	-2.43%	1,821,910
2026-09-17	39.28	40.36	38.64	40.30	+3.39%	483,610
2026-09-16	39.12	39.76	38.60	38.98	+0.67%	495,801
2026-09-15	38.62	38.78	37.16	38.72	+2.00%	581,369
2026-09-14	38.60	38.92	37.34	37.96	-3.61%	624,405
2026-09-11	39.26	40.08	39.10	39.38	+1.03%	278,006
2026-09-10	39.54	40.26	38.98	38.98	-1.42%	375,915
2026-09-09	40.26	40.92	39.54	39.54	-2.37%	380,859
2026-09-08	41.60	41.66	40.48	40.50	+0.20%	392,023
2026-09-07	38.98	41.30	38.92	40.42	+9.96%	1,126,372
2026-09-04	36.90	37.34	36.48	36.76	-0.22%	336,189
2026-09-03	36.52	37.26	36.16	36.84	+1.10%	439,338
2026-09-02	36.50	36.74	35.52	36.44	-1.09%	553,871
2026-09-01	37.16	37.74	36.50	36.84	-2.38%	474,611
2026-08-31	38.24	38.30	37.64	37.74	-1.97%	436,417
2026-08-28	39.16	39.44	38.30	38.50	-0.57%	299,888
2026-08-27	38.56	39.54	38.34	38.72	+0.83%	508,036
2026-08-26	38.22	38.72	38.18	38.40	-0.98%	297,924
2026-08-25	39.18	39.68	38.78	38.78	-0.26%	257,309
2026-08-24	38.78	39.18	38.28	38.88	+0.00%	284,309
2026-08-21	38.74	39.58	38.48	38.88	+0.99%	318,267
2026-08-20	39.56	39.68	38.12	38.50	-1.69%	329,229
2026-08-19	38.62	39.80	37.96	39.16	-0.76%	430,927
2026-08-18	39.94	40.02	39.14	39.46	-1.94%	414,025
2026-08-17	39.30	40.24	39.16	40.24	+2.65%	446,530
2026-08-14	38.90	39.66	38.30	39.20	+0.77%	583,807
2026-08-13	41.32	41.36	38.86	38.90	-3.52%	570,380
2026-08-12	40.14	41.24	40.04	40.32	+4.56%	735,310
2026-08-11	38.52	39.22	38.42	38.56	+0.10%	460,090
2026-08-10	38.96	39.84	38.30	38.52	-0.82%	347,655
2026-08-07	39.56	40.04	38.84	38.84	-2.17%	354,323
2026-08-06	38.36	40.06	38.06	39.70	+4.14%	528,106
2026-08-05	39.92	40.02	37.98	38.12	-3.59%	547,346
2026-08-04	40.86	41.30	39.54	39.54	-0.85%	423,176
2026-08-03	38.60	39.94	37.54	39.88	+3.75%	583,449
2026-07-31	40.76	40.96	38.44	38.44	-2.88%	612,267
2026-07-30	38.32	40.16	38.10	39.58	+3.40%	514,748
2026-07-29	38.46	39.90	37.00	38.28	+2.79%	1,018,989
2026-07-28	37.80	38.46	36.58	37.24	-3.42%	600,292
2026-07-27	39.88	40.06	38.22	38.56	-3.70%	452,971
2026-07-24	40.26	40.80	39.72	40.04	-0.50%	257,281
2026-07-23	40.88	41.32	39.98	40.24	-2.09%	368,998
2026-07-22	41.32	41.52	39.62	41.10	-1.06%	418,776
2026-07-21	41.52	41.88	40.52	41.54	+0.34%	332,397
2026-07-20	39.90	42.14	39.56	41.40	+4.60%	541,633
2026-07-17	39.56	40.06	39.24	39.58	-2.56%	942,570
2026-07-16	40.34	40.64	39.74	40.62	+0.89%	450,696
2026-07-15	41.12	41.22	39.94	40.26	-1.32%	316,680
2026-07-14	40.12	41.20	39.92	40.80	+1.14%	358,567
2026-07-13	40.60	41.02	40.02	40.34	-1.56%	437,399
2026-07-10	41.76	41.92	40.26	40.98	-3.49%	574,576
2026-07-09	42.52	43.54	41.50	42.46	+4.79%	676,471
2026-07-08	42.00	42.34	40.52	40.52	-2.13%	525,254
2026-07-07	43.64	43.90	41.38	41.40	-5.65%	497,473
2026-07-06	46.10	46.10	42.56	43.88	-3.60%	643,907
2026-07-03	47.30	47.30	45.52	45.52	-2.11%	407,958
2026-07-02	46.10	47.06	44.98	46.50	-0.13%	520,566
2026-07-01	46.28	47.60	46.00	46.56	+0.78%	674,973
2026-06-30	45.28	46.60	45.28	46.20	+3.73%	574,496
2026-06-29	44.60	45.04	43.86	44.54	+1.09%	457,645
2026-06-26	43.06	44.92	42.68	44.06	+0.82%	465,834
2026-06-25	43.10	44.34	42.80	43.70	+0.83%	461,764
2026-06-24	45.78	45.90	43.10	43.34	-4.83%	607,334
2026-06-23	47.88	47.88	45.06	45.54	-6.76%	824,141
2026-06-22	48.66	49.34	48.40	48.84	+2.35%	876,451
2026-06-19	45.80	47.94	45.54	47.72	+5.16%	1,764,593
2026-06-18	43.64	45.38	42.84	45.38	+5.05%	1,013,905
2026-06-17	40.56	43.20	40.24	43.20	+6.82%	824,190
2026-06-16	40.96	41.46	40.30	40.44	-0.64%	412,043
2026-06-15	40.20	41.26	39.92	40.70	+1.50%	625,503
2026-06-12	39.08	40.40	38.94	40.10	+2.66%	498,984
2026-06-11	38.30	39.22	38.24	39.06	+2.25%	551,947
2026-06-10	39.00	39.10	37.54	38.20	-2.85%	1,026,352
2026-06-09	40.22	40.84	39.30	39.32	-3.25%	517,602
2026-06-08	40.38	41.90	40.38	40.64	-0.44%	382,172
2026-06-05	40.84	41.24	40.30	40.82	-0.15%	481,383
2026-06-04	41.70	41.70	40.14	40.88	-0.29%	309,591
2026-06-03	40.64	41.36	39.72	41.00	+0.34%	535,239
2026-06-02	42.52	42.86	40.86	40.86	-3.90%	509,538
2026-06-01	41.34	42.82	41.32	42.52	+2.71%	740,078
2026-05-29	41.78	42.16	41.06	41.40	-1.00%	776,236
2026-05-28	41.22	42.04	40.80	41.82	+1.46%	518,944
2026-05-27	41.92	41.92	40.26	41.22	-3.01%	856,260
2026-05-26	42.82	42.82	41.84	42.50	+0.00%	622,661
2026-05-25	43.42	43.62	42.32	42.50	-1.44%	261,208
2026-05-22	43.74	44.14	42.18	43.12	-1.15%	650,942
2026-05-21	43.20	44.34	42.56	43.62	+1.11%	597,407
2026-05-20	44.52	44.60	42.80	43.14	-2.09%	902,156
2026-05-19	46.58	47.44	43.88	44.06	-7.05%	555,996
2026-05-18	45.28	48.08	44.88	47.40	+4.68%	791,331
2026-05-15	45.24	45.40	44.20	45.28	-1.78%	665,716
2026-05-14	46.16	46.32	45.48	46.10	+0.88%	376,429
2026-05-13	47.62	48.00	44.56	45.70	-1.00%	626,354
2026-05-12	46.82	47.24	45.80	46.16	-2.33%	403,186
2026-05-11	46.70	47.40	45.98	47.26	+1.11%	308,481
2026-05-08	48.02	48.02	46.54	46.74	-2.58%	436,979
2026-05-07	48.06	48.76	47.62	47.98	-0.04%	540,865
2026-05-06	49.90	49.98	46.82	48.00	-4.00%	930,379
2026-05-05	49.00	50.00	48.02	50.00	+2.84%	604,045
2026-05-04	49.00	50.75	48.32	48.62	+0.21%	827,371
2026-04-30	46.34	48.52	45.66	48.52	+4.39%	712,145
2026-04-29	47.54	48.24	46.22	46.48	-1.98%	552,119
2026-04-28	47.92	49.64	47.06	47.42	-0.21%	1,077,209
2026-04-27	47.62	51.70	46.28	47.52	+5.74%	1,630,861
2026-04-24	45.66	46.10	44.58	44.94	-1.58%	428,019
2026-04-23	44.78	45.76	44.36	45.66	+1.24%	533,320
2026-04-22	45.38	45.70	44.28	45.10	+0.27%	481,565
2026-04-21	45.22	45.54	44.52	44.98	+0.22%	530,754
2026-04-20	46.50	46.52	44.46	44.88	-1.49%	677,588
2026-04-17	45.94	46.60	44.66	45.56	-1.26%	806,909
2026-04-16	46.64	46.68	44.94	46.14	+0.26%	922,839
2026-04-15	44.30	46.40	44.30	46.02	+2.09%	536,524
2026-04-14	45.88	46.18	43.60	45.08	-0.92%	704,900
2026-04-13	45.70	46.06	45.38	45.50	-1.00%	397,323
2026-04-10	45.76	46.02	44.88	45.96	+0.70%	454,772
2026-04-09	46.16	47.22	45.20	45.64	+0.18%	583,797
2026-04-08	46.14	46.32	44.42	45.56	+1.11%	831,825
2026-04-07	45.68	46.08	44.48	45.06	-1.14%	464,194
2026-04-02	43.80	45.58	43.64	45.58	+1.56%	322,497
2026-04-01	44.80	45.30	43.74	44.88	-1.45%	690,565
2026-03-31	43.48	45.66	43.40	45.54	+4.31%	613,423
2026-03-30	43.10	44.04	42.58	43.66	-0.05%	429,476
2026-03-27	43.90	44.40	42.24	43.68	-1.18%	550,785
2026-03-26	45.20	45.20	43.90	44.20	-2.64%	611,501
2026-03-25	43.88	45.40	43.42	45.40	+5.09%	539,963
2026-03-24	44.14	44.38	42.90	43.20	-2.39%	600,240
2026-03-23	44.02	46.58	42.72	44.26	-2.60%	892,476
2026-03-20	45.86	46.82	44.88	45.44	+0.04%	1,216,989
2026-03-19	45.62	45.78	44.36	45.42	-1.13%	485,928
2026-03-18	46.78	46.90	45.28	45.94	-0.30%	557,561
2026-03-17	43.32	46.08	43.32	46.08	+6.32%	744,857
2026-03-16	42.94	44.00	42.50	43.34	+0.14%	449,981
2026-03-13	44.00	44.86	43.08	43.28	-1.23%	385,999
2026-03-12	43.82	43.92	42.88	43.82	+0.50%	462,696
2026-03-11	42.96	43.96	42.92	43.60	+1.35%	590,183
2026-03-10	42.52	43.68	42.22	43.02	+4.77%	603,564
2026-03-09	39.42	41.50	39.12	41.06	-0.53%	676,002
2026-03-06	42.02	42.20	40.74	41.28	-1.90%	576,371
2026-03-05	42.96	43.84	41.98	42.08	-2.05%	551,423
2026-03-04	40.62	43.20	40.60	42.96	+5.19%	763,007
2026-03-03	42.94	43.18	40.50	40.84	-5.38%	812,533
2026-03-02	42.56	44.00	42.14	43.16	+0.09%	877,685
2026-02-27	42.50	45.04	41.90	43.12	+3.06%	1,430,047
2026-02-26	41.34	42.80	40.20	41.84	+1.75%	1,089,441
2026-02-25	38.54	42.68	38.50	41.12	+17.35%	3,088,448
2026-02-24	33.68	35.60	33.60	35.04	+4.04%	850,002
2026-02-23	33.86	34.26	33.48	33.68	-0.88%	347,958
2026-02-20	33.74	34.30	33.30	33.98	+0.18%	489,903
2026-02-19	34.46	34.48	33.44	33.92	-2.08%	386,101
2026-02-18	33.96	34.64	33.64	34.64	+2.73%	434,688
2026-02-17	33.48	34.02	33.32	33.72	-0.47%	500,423
2026-02-16	32.64	33.92	32.56	33.88	+4.63%	538,847
2026-02-13	31.76	32.38	31.28	32.38	+1.57%	627,361
2026-02-12	32.78	33.22	31.66	31.88	-2.33%	608,320
2026-02-11	32.62	32.82	31.60	32.64	+1.05%	612,675
2026-02-10	32.50	32.72	31.90	32.30	-4.27%	521,983
2026-02-09	33.06	33.74	32.40	33.74	+3.05%	445,343
2026-02-06	33.02	33.44	32.48	32.74	-0.55%	343,723
2026-02-05	33.56	34.20	32.26	32.92	-2.60%	717,475
2026-02-04	35.00	35.00	33.70	33.80	-3.21%	706,561
2026-02-03	34.90	35.22	34.66	34.92	+0.69%	527,245
2026-02-02	33.34	34.68	33.28	34.68	+2.60%	489,532
2026-01-30	32.50	34.44	32.40	33.80	+0.00%	1,274,094
2026-01-29	34.60	34.76	33.50	33.80	-1.69%	331,661
2026-01-28	34.50	34.72	34.04	34.38	+0.23%	421,489
2026-01-27	34.00	34.38	33.50	34.30	+1.66%	470,379
2026-01-26	33.24	33.94	33.18	33.74	+0.84%	375,687
2026-01-23	33.32	33.66	32.98	33.46	+1.33%	498,654
2026-01-22	31.74	33.32	31.74	33.02	+4.30%	637,025
2026-01-21	31.90	31.94	31.16	31.66	+0.06%	366,414
2026-01-20	32.02	32.30	31.30	31.64	-1.80%	589,642
2026-01-19	31.86	32.66	31.70	32.22	+0.25%	469,245
2026-01-16	31.86	32.14	30.92	32.14	+1.20%	2,025,012
2026-01-15	32.06	32.16	31.66	31.76	-1.00%	391,843
2026-01-14	32.22	32.64	31.70	32.08	-2.20%	588,898
2026-01-13	32.74	33.24	31.64	32.80	+1.86%	631,524
2026-01-12	32.00	32.20	31.52	32.20	-0.31%	390,245
2026-01-09	32.70	32.84	31.86	32.30	-0.55%	323,706
2026-01-08	33.00	33.06	32.12	32.48	-1.87%	658,008
2026-01-07	32.06	33.10	31.80	33.10	+4.68%	966,631
2026-01-06	31.84	32.10	31.48	31.62	+0.83%	470,210
2026-01-05	30.40	31.40	29.38	31.36	+3.64%	956,353
2026-01-02	29.16	30.26	29.12	30.26	+3.91%	531,087
2025-12-30	29.06	29.28	28.76	29.12	+0.48%	184,373
2025-12-29	28.84	28.98	28.20	28.98	+0.56%	280,890
2025-12-23	29.06	29.46	28.76	28.82	-1.37%	365,864
2025-12-22	29.00	29.38	28.40	29.22	+0.90%	289,151
2025-12-19	28.70	29.20	28.58	28.96	+0.98%	660,844
2025-12-18	28.54	28.76	28.20	28.68	-0.76%	563,169
2025-12-17	29.58	29.90	28.78	28.90	-0.96%	437,428
2025-12-16	29.00	29.58	28.58	29.18	-1.22%	463,096
2025-12-15	29.02	29.54	28.72	29.54	+2.78%	449,705
2025-12-12	28.98	29.64	28.74	28.74	-0.35%	489,333
2025-12-11	29.24	29.60	28.46	28.84	+1.19%	808,471
2025-12-10	27.20	28.50	26.86	28.50	+8.04%	1,033,020
2025-12-09	26.50	26.66	26.02	26.38	+2.17%	426,389
2025-12-08	26.50	26.66	25.58	25.82	-0.39%	381,865
2025-12-05	26.08	26.12	25.74	25.92	-0.54%	270,486
2025-12-04	26.16	26.32	25.36	26.06	+2.04%	404,346
2025-12-03	25.88	25.90	25.20	25.54	-0.39%	276,555
2025-12-02	24.98	25.64	24.98	25.64	+2.07%	449,551
2025-12-01	25.72	25.74	24.94	25.12	-2.71%	395,141
2025-11-28	26.40	26.40	25.74	25.82	-2.34%	284,223
2025-11-27	26.60	26.74	26.42	26.44	-0.45%	199,760
2025-11-26	26.02	26.56	26.00	26.56	+3.35%	393,306
2025-11-25	25.48	25.82	25.16	25.70	+0.55%	478,187
2025-11-24	25.60	25.92	25.44	25.56	+0.31%	754,522
2025-11-21	26.62	26.78	25.46	25.48	-5.70%	775,328
2025-11-20	27.20	27.56	26.82	27.02	+0.60%	524,229
2025-11-19	26.56	27.18	26.32	26.86	+0.90%	383,008
2025-11-18	26.86	27.48	26.56	26.62	-2.63%	463,017
2025-11-17	27.30	27.54	27.06	27.34	+0.44%	245,784
2025-11-14	26.60	27.22	26.30	27.22	+1.80%	450,815
2025-11-13	28.12	28.12	26.68	26.74	-4.64%	493,194
2025-11-12	28.00	28.38	27.84	28.04	+0.94%	434,339
2025-11-11	27.38	28.26	27.04	27.78	+1.83%	650,578
2025-11-10	27.48	27.66	27.04	27.28	+0.81%	355,521
2025-11-07	27.44	27.96	26.98	27.06	-1.74%	612,953
2025-11-06	27.00	28.00	26.80	27.54	+2.68%	656,798

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+21.76%). Worst month: Aug (-4.48%). Based on 2 years of daily data (2025–2026).

Jan+3.47%
Feb+21.76%
Mar+7.24%
Apr+11.19%
May-3.08%
Jun+1.42%
Jul+5.57%
Aug-4.48%
Sep+5.35%
Oct+5.26%
Nov-0.69%
Dec+15.92%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Nordex SE's (NDX1.DE) latest close?

37.76 on 2026-11-02, from the Closelook data lake's daily price record.

What is NDX1.DE's 52-week high and low?

51.70 high and 24.74 low over the trailing 52 weeks, as of 2026-11-02.

What is Nordex SE's strongest and weakest month historically?

Historically, NDX1.DE's strongest calendar month has been Feb (average +21.76%) and its weakest Aug (average -4.48%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 467 daily bars in the Closelook data lake.

What is Nordex SE's Closelooknet score?

53 out of 100 (momentum 37 · quality 55 · valuation 56), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on NDX1.DE?

Mixed moving-average stack: Trades -0.8% vs the 50-day and -7.1% vs the 200-day average, 27% below the 52-week high and +52.6% off the 52-week low; a death cross printed 34 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is NDX1.DE above its 50-day and 200-day moving averages?

Nordex SE trades 0.8% below its 50-day and 7.1% below its 200-day moving average (2.3% above its 20-day). As of 2026-11-02.