Norfolk Southern Corporation (NFS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 2 |
| 18 Apr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| 17 Apr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| 16 Apr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 15 Apr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 12 Apr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 11 Apr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 10 Apr 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 2 |
| 09 Apr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 08 Apr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 05 Apr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| 04 Apr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 03 Apr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 02 Apr 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 28 Mar 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 27 Mar 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | - |
| 26 Mar 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | - |
| 25 Mar 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - |
| 22 Mar 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| 21 Mar 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - |
| 20 Mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 19 Mar 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | - |
| 18 Mar 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - |
| 15 Mar 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - |
| 14 Mar 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | - |
| 13 Mar 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | - |
| 12 Mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 11 Mar 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - |
| 08 Mar 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 07 Mar 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | - |
| 06 Mar 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - |
| 05 Mar 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| 04 Mar 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - |
| 01 Mar 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - |
| 29 Feb 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | - |
| 28 Feb 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 27 Feb 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 26 Feb 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 50 |
| 23 Feb 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | 15 |
| 22 Feb 2024 | 238.00 | 239.00 | 237.00 | 237.00 | 237.00 | 70 |
| 21 Feb 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - |
| 20 Feb 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | - |
| 19 Feb 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | - |
| 16 Feb 2024 | 235.50 | 236.50 | 235.50 | 236.50 | 236.50 | 34 |
| 15 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 14 |
| 14 Feb 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | - |
| 13 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 12 Feb 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | 35 |
| 09 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 08 Feb 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 07 Feb 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | - |
| 06 Feb 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | - |
| 05 Feb 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 10 |
| 02 Feb 2024 | 234.50 | 235.00 | 234.50 | 235.00 | 235.00 | 15 |
| 01 Feb 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | - |
| 01 Feb 2024 | 1.35 Dividend | |||||
| 31 Jan 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 217.15 | - |
| 30 Jan 2024 | 219.50 | 220.50 | 219.50 | 220.50 | 219.14 | 34 |
| 29 Jan 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 213.17 | 35 |
| 26 Jan 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 216.16 | - |
| 25 Jan 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 216.65 | - |
| 24 Jan 2024 | 222.00 | 223.00 | 222.00 | 223.00 | 221.62 | 10 |
| 23 Jan 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 218.14 | - |
| 22 Jan 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 213.17 | - |
| 19 Jan 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 213.67 | - |
| 18 Jan 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 205.72 | - |
| 17 Jan 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 208.21 | - |
| 16 Jan 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 207.21 | - |
| 15 Jan 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 204.73 | - |
| 12 Jan 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 204.73 | - |
| 11 Jan 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 207.21 | - |
| 10 Jan 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 206.22 | - |
| 09 Jan 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 207.71 | - |
| 08 Jan 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 206.71 | - |
| 05 Jan 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 209.70 | - |
| 04 Jan 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 212.18 | - |
| 03 Jan 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 213.17 | - |
| 02 Jan 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 212.68 | - |
| 29 Dec 2023 | 213.50 | 213.50 | 213.50 | 213.50 | 212.18 | - |
| 28 Dec 2023 | 211.50 | 211.50 | 211.50 | 211.50 | 210.19 | - |
| 27 Dec 2023 | 213.50 | 213.50 | 213.50 | 213.50 | 212.18 | 1 |
| 22 Dec 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 210.69 | - |
| 21 Dec 2023 | 210.00 | 210.00 | 210.00 | 210.00 | 208.70 | - |
| 20 Dec 2023 | 213.00 | 213.00 | 213.00 | 213.00 | 211.68 | - |
| 19 Dec 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 210.69 | - |
| 18 Dec 2023 | 212.50 | 212.50 | 212.50 | 212.50 | 211.19 | - |
| 15 Dec 2023 | 212.50 | 212.50 | 212.50 | 212.50 | 211.19 | - |
| 14 Dec 2023 | 208.50 | 208.50 | 208.50 | 208.50 | 207.21 | - |
| 13 Dec 2023 | 206.50 | 206.50 | 206.50 | 206.50 | 205.22 | - |
| 12 Dec 2023 | 205.50 | 205.50 | 205.50 | 205.50 | 204.23 | - |
| 11 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 203.73 | - |
| 08 Dec 2023 | 210.50 | 210.50 | 210.50 | 210.50 | 209.20 | - |
| 07 Dec 2023 | 211.50 | 211.50 | 211.50 | 211.50 | 210.19 | - |
| 06 Dec 2023 | 207.50 | 207.50 | 207.50 | 207.50 | 206.22 | - |
| 05 Dec 2023 | 209.50 | 209.50 | 209.50 | 209.50 | 208.21 | - |
| 04 Dec 2023 | 208.00 | 208.00 | 208.00 | 208.00 | 206.71 | - |
| 01 Dec 2023 | 199.60 | 199.60 | 199.60 | 199.60 | 198.37 | - |
| 30 Nov 2023 | 196.20 | 196.20 | 196.20 | 196.20 | 194.99 | - |
| 29 Nov 2023 | 193.00 | 193.00 | 193.00 | 193.00 | 191.81 | - |
| 28 Nov 2023 | 193.20 | 193.20 | 193.20 | 193.20 | 192.01 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.