Xetra · NDX1 · stock
Nordex SE (NDX1) stock price history
Every Xetra trading session of Nordex SE from Apr 5, 2001 to Sep 28, 2026: 6,505 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NDX1 adjusted close, 2001 to 2026
- €94.35
- All time high, 2001
- €51.70
- 52 week high, €21.40 low
- 6,505
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
NDX1 key facts
- Nordex SE (NDX1) closed at €39.08 on Sep 28, 2026 on Xetra.
- NDX1's all time high close is €94.35, set on Jul 17, 2001; its all time low close is €1.34 on Apr 25, 2005.
- NDX1's 52 week range is €21.40 to €51.70.
- NDX1 returned +81.3% over the year to Sep 28, 2026 and +171.1% over five years.
- Over ten years NDX1 returned +67%, +5.3% a year compounded.
- NDX1's deepest drawdown was -98.6% from Jul 24, 2001 to Apr 25, 2005.
- DataCedar holds 6,505 daily sessions of NDX1 history from Apr 5, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NDX1 price chart, 2001 to 2026
NDX1 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.5% |
| 3 months | -11.3% |
| 6 months | -10.5% |
| Year to date | +34.2% |
| 1 year | +81.3% |
| 3 years | +242.7% |
| 5 years | +171.1% |
| 10 years | +67.0% |
| Since Apr 5, 2001 | -45.4% |
| Compound annual growth, 25.5 years | -2.4% |
NDX1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €94.35 on Jul 17, 2001
- All time low close
- €1.34 on Apr 25, 2005
- 52 week high
- €51.70 on Apr 27, 2026
- 52 week low
- €21.40 on Sep 30, 2025
- Deepest drawdown
- -98.6% from Jul 24, 2001 to Apr 25, 2005, not yet recovered
- Best single session
- +41.2% on Mar 27, 2003
- Worst single session
- -26.1% on Apr 20, 2005
- Volatility, 1 year annualised
- 48.2%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2013, +221%
- Worst calendar year
- 2003, -74%
NDX1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Apr 5, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €29.16 | €51.70 | €29.12 | €39.08 | +34.2% | 114.8M | 189 |
| 2025 | €11.39 | €29.90 | €10.48 | €29.12 | +158.4% | 190.5M | 253 |
| 2024 | €10.40 | €15.77 | €8.62 | €11.27 | +8.4% | 188.3M | 254 |
| 2023 | €13.21 | €15.63 | €9.33 | €10.40 | -21.2% | 191.5M | 255 |
| 2022 | €13.04 | €17.45 | €6.97 | €13.20 | +1.8% | 347M | 257 |
| 2021 | €19.66 | €25.51 | €11.78 | €12.96 | -33.0% | 302.2M | 255 |
| 2020 | €10.68 | €19.74 | €4.85 | €19.36 | +83.4% | 185.2M | 254 |
| 2019 | €6.83 | €13.76 | €6.56 | €10.55 | +59.2% | 187.2M | 251 |
| 2018 | €7.82 | €10.22 | €5.99 | €6.63 | -14.5% | 160.5M | 252 |
| 2017 | €17.87 | €18.92 | €6.19 | €7.75 | -56.5% | 247.4M | 255 |
| 2016 | €28.17 | €29.49 | €15.05 | €17.81 | -37.7% | 234.5M | 255 |
| 2015 | €13.23 | €29.62 | €13.14 | €28.61 | +118.3% | 247.8M | 254 |
| 2014 | €8.47 | €14.85 | €7.99 | €13.11 | +56.3% | 368.4M | 252 |
| 2013 | €2.70 | €12.60 | €2.67 | €8.39 | +220.8% | 227.6M | 252 |
| 2012 | €3.47 | €4.80 | €2.25 | €2.61 | -24.2% | 75.1M | 253 |
| 2011 | €4.84 | €8.43 | €2.99 | €3.45 | -28.2% | 163.5M | 256 |
| 2010 | €9.06 | €10.28 | €3.71 | €4.81 | -47.5% | 149.3M | 256 |
| 2009 | €8.95 | €12.90 | €6.25 | €9.16 | +4.8% | 82.7M | 254 |
| 2008 | €27.56 | €29.14 | €6.99 | €8.74 | -68.3% | 172.2M | 254 |
| 2007 | €12.22 | €34.60 | €12.13 | €27.56 | +129.5% | 178M | 252 |
| 2006 | €4.43 | €20.18 | €4.32 | €12.01 | +175.0% | 68.3M | 255 |
| 2005 | €5.77 | €5.94 | €1.26 | €4.37 | -21.9% | 19.7M | 260 |
| 2004 | €5.94 | €10.22 | €5.07 | €5.59 | -5.9% | 4.6M | 262 |
| 2003 | €22.54 | €26.21 | €4.89 | €5.94 | -73.6% | 11.3M | 261 |
| 2002 | €58.10 | €74.09 | €21.84 | €22.54 | -61.2% | 3M | 261 |
| 2001 | €71.20 | €97.06 | €51.55 | €58.10 | n/a | 1.2M | 193 |
NDX1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €39.08 | +3.6% |
| August 2026 | €37.74 | -1.8% |
| July 2026 | €38.44 | -16.8% |
| June 2026 | €46.20 | +11.6% |
| May 2026 | €41.40 | -14.7% |
| April 2026 | €48.52 | +6.5% |
| March 2026 | €45.54 | +5.6% |
| February 2026 | €43.12 | +27.6% |
| January 2026 | €33.80 | +16.1% |
| December 2025 | €29.12 | +12.8% |
| November 2025 | €25.82 | +0.9% |
| October 2025 | €25.58 | +17.3% |
About the NDX1 data
Daily bars. 6,505 sessions from Apr 5, 2001 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 5, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NDX1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
NDX1 share price history
