UK markets open in 3 hours 43 minutes
NIKKEI 225
39,135.91 +66.23 (+0.17%) HANG SENG
19,250.66 -385.56 (-1.96%) CRUDE OIL
79.29 -0.51 (-0.64%) GOLD FUTURES
2,420.30 -18.20 (-0.75%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,080.14 +3,619.50 (+6.90%)
Nordson Corp (ND1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:14AM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | - |
| 20 May 2024 | 0.68 Dividend | |||||
| 17 May 2024 | 247.30 | 247.30 | 247.30 | 247.30 | 246.62 | - |
| 16 May 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 249.81 | - |
| 15 May 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 248.91 | - |
| 14 May 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.31 | - |
| 13 May 2024 | 257.20 | 257.20 | 257.20 | 257.20 | 256.49 | - |
| 10 May 2024 | 256.90 | 256.90 | 256.90 | 256.90 | 256.19 | - |
| 09 May 2024 | 250.20 | 250.20 | 250.20 | 250.20 | 249.51 | - |
| 08 May 2024 | 251.50 | 251.50 | 251.50 | 251.50 | 250.81 | - |
| 07 May 2024 | 249.80 | 249.80 | 249.80 | 249.80 | 249.11 | - |
| 06 May 2024 | 245.30 | 245.30 | 245.30 | 245.30 | 244.63 | - |
| 03 May 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 243.83 | - |
| 02 May 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 240.84 | - |
| 30 Apr 2024 | 243.30 | 243.30 | 243.30 | 243.30 | 242.63 | - |
| 29 Apr 2024 | 241.60 | 241.60 | 241.60 | 241.60 | 240.94 | - |
| 26 Apr 2024 | 240.80 | 240.80 | 240.80 | 240.80 | 240.14 | - |
| 25 Apr 2024 | 240.60 | 240.60 | 240.60 | 240.60 | 239.94 | - |
| 24 Apr 2024 | 243.40 | 243.40 | 243.40 | 243.40 | 242.73 | - |
| 23 Apr 2024 | 242.80 | 242.80 | 242.80 | 242.80 | 242.13 | - |
| 22 Apr 2024 | 242.40 | 242.40 | 242.40 | 242.40 | 241.73 | - |
| 19 Apr 2024 | 240.30 | 240.30 | 240.30 | 240.30 | 239.64 | - |
| 18 Apr 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 242.33 | - |
| 17 Apr 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 244.82 | - |
| 16 Apr 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 244.82 | - |
| 15 Apr 2024 | 247.40 | 247.40 | 247.40 | 247.40 | 246.72 | - |
| 12 Apr 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 248.81 | - |
| 11 Apr 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 250.51 | - |
| 10 Apr 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 249.81 | - |
| 09 Apr 2024 | 247.90 | 247.90 | 247.90 | 247.90 | 247.22 | - |
| 08 Apr 2024 | 248.20 | 248.20 | 248.20 | 248.20 | 247.52 | - |
| 05 Apr 2024 | 248.70 | 248.70 | 248.70 | 248.70 | 248.02 | - |
| 04 Apr 2024 | 250.20 | 250.20 | 250.20 | 250.20 | 249.51 | - |
| 03 Apr 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 247.82 | - |
| 02 Apr 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 250.51 | - |
| 28 Mar 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.31 | - |
| 27 Mar 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.32 | - |
| 26 Mar 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.32 | - |
| 25 Mar 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.32 | - |
| 22 Mar 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.32 | - |
| 21 Mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | - |
| 20 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| 19 Mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | - |
| 18 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| 15 Mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | - |
| 14 Mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | - |
| 13 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| 12 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| 11 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| 08 Mar 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.33 | - |
| 07 Mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | - |
| 06 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| 05 Mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | - |
| 04 Mar 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.33 | - |
| 01 Mar 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.32 | - |
| 29 Feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.32 | - |
| 28 Feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.32 | - |
| 27 Feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.32 | - |
| 26 Feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.31 | - |
| 23 Feb 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.31 | - |
| 22 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| 21 Feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.33 | - |
| 20 Feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.33 | - |
| 19 Feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.33 | - |
| 16 Feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.33 | - |
| 16 Feb 2024 | 0.68 Dividend | |||||
| 15 Feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 242.65 | - |
| 14 Feb 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 240.66 | - |
| 13 Feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 242.65 | - |
| 12 Feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 242.65 | - |
| 09 Feb 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 240.66 | - |
| 08 Feb 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.70 | - |
| 07 Feb 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.71 | - |
| 06 Feb 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.71 | - |
| 05 Feb 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.70 | - |
| 02 Feb 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.70 | - |
| 01 Feb 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.72 | - |
| 31 Jan 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.70 | - |
| 30 Jan 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.71 | - |
| 29 Jan 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.72 | - |
| 26 Jan 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.72 | - |
| 25 Jan 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.73 | - |
| 24 Jan 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.71 | - |
| 23 Jan 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.72 | - |
| 22 Jan 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.72 | - |
| 19 Jan 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.73 | - |
| 18 Jan 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.74 | - |
| 17 Jan 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.74 | - |
| 16 Jan 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.74 | - |
| 15 Jan 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.74 | - |
| 12 Jan 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.74 | - |
| 11 Jan 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.74 | - |
| 10 Jan 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.74 | - |
| 09 Jan 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.73 | - |
| 08 Jan 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 224.75 | - |
| 05 Jan 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.74 | - |
| 04 Jan 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.73 | - |
| 03 Jan 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.71 | - |
| 02 Jan 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 236.68 | - |
| 29 Dec 2023 | 238.00 | 238.00 | 238.00 | 238.00 | 236.68 | - |
| *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.