ND1.BE - Nordson Corp
Berlin - Berlin Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| 08 Jun 2023 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 07 Jun 2023 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 06 Jun 2023 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 05 Jun 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| 02 Jun 2023 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 30 May 2023 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 29 May 2023 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| 26 May 2023 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 25 May 2023 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| 24 May 2023 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| 22 May 2023 | 0.65 Dividend | |||||
| 19 May 2023 | 202.00 | 202.00 | 202.00 | 202.00 | 201.35 | - |
| 18 May 2023 | 199.00 | 199.00 | 199.00 | 199.00 | 198.36 | - |
| 17 May 2023 | 196.00 | 196.00 | 196.00 | 196.00 | 195.37 | - |
| 16 May 2023 | 198.00 | 198.00 | 198.00 | 198.00 | 197.36 | - |
| 15 May 2023 | 198.00 | 198.00 | 198.00 | 198.00 | 197.36 | - |
| 12 May 2023 | 197.00 | 197.00 | 197.00 | 197.00 | 196.37 | - |
| 11 May 2023 | 196.00 | 196.00 | 196.00 | 196.00 | 195.37 | - |
| 10 May 2023 | 197.00 | 197.00 | 197.00 | 197.00 | 196.37 | - |
| 09 May 2023 | 197.00 | 197.00 | 197.00 | 197.00 | 196.37 | - |
| 08 May 2023 | 198.00 | 198.00 | 198.00 | 198.00 | 197.36 | - |
| 05 May 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 194.37 | - |
| 04 May 2023 | 194.00 | 194.00 | 194.00 | 194.00 | 193.38 | - |
| 03 May 2023 | 197.00 | 197.00 | 197.00 | 197.00 | 196.37 | - |
| 02 May 2023 | 197.00 | 197.00 | 197.00 | 197.00 | 196.37 | - |
| 28 Apr 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 194.37 | - |
| 27 Apr 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 189.39 | - |
| 26 Apr 2023 | 194.00 | 194.00 | 194.00 | 194.00 | 193.38 | - |
| 25 Apr 2023 | 196.00 | 196.00 | 196.00 | 196.00 | 195.37 | - |
| 24 Apr 2023 | 198.00 | 198.00 | 198.00 | 198.00 | 197.36 | - |
| 21 Apr 2023 | 198.00 | 198.00 | 198.00 | 198.00 | 197.36 | - |
| 20 Apr 2023 | 197.00 | 197.00 | 197.00 | 197.00 | 196.37 | - |
| 19 Apr 2023 | 198.00 | 198.00 | 198.00 | 198.00 | 197.36 | - |
| 18 Apr 2023 | 199.00 | 199.00 | 199.00 | 199.00 | 198.36 | - |
| 17 Apr 2023 | 198.00 | 198.00 | 198.00 | 198.00 | 197.36 | - |
| 14 Apr 2023 | 196.00 | 196.00 | 196.00 | 196.00 | 195.37 | - |
| 13 Apr 2023 | 196.00 | 196.00 | 196.00 | 196.00 | 195.37 | - |
| 12 Apr 2023 | 197.00 | 197.00 | 197.00 | 197.00 | 196.37 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 193.00 | 193.00 | 193.00 | 193.00 | 192.38 | - |
| 05 Apr 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 194.37 | - |
| 04 Apr 2023 | 202.00 | 202.00 | 202.00 | 202.00 | 201.35 | - |
| 03 Apr 2023 | 204.00 | 204.00 | 204.00 | 204.00 | 203.34 | - |
| 31 Mar 2023 | 199.40 | 199.40 | 199.40 | 199.40 | 198.76 | - |
| 30 Mar 2023 | 198.95 | 198.95 | 198.95 | 198.95 | 198.31 | - |
| 29 Mar 2023 | 197.15 | 197.15 | 197.15 | 197.15 | 196.52 | - |
| 28 Mar 2023 | 195.30 | 195.30 | 195.30 | 195.30 | 194.67 | - |
| 27 Mar 2023 | 194.30 | 194.30 | 194.30 | 194.30 | 193.67 | - |
| 24 Mar 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 189.39 | - |
| 23 Mar 2023 | 189.65 | 189.65 | 189.65 | 189.65 | 189.04 | - |
| 22 Mar 2023 | 192.20 | 192.20 | 192.20 | 192.20 | 191.58 | - |
| 21 Mar 2023 | 193.10 | 193.10 | 193.10 | 193.10 | 192.48 | - |
| 20 Mar 2023 | 188.05 | 188.05 | 188.05 | 188.05 | 187.44 | - |
| 17 Mar 2023 | 191.90 | 191.90 | 191.90 | 191.90 | 191.28 | - |
| 16 Mar 2023 | 193.50 | 193.50 | 193.50 | 193.50 | 192.88 | - |
| 15 Mar 2023 | 196.10 | 196.10 | 196.10 | 196.10 | 195.47 | - |
| 14 Mar 2023 | 195.60 | 195.60 | 195.60 | 195.60 | 194.97 | - |
| 13 Mar 2023 | 199.85 | 199.85 | 199.85 | 199.85 | 199.21 | - |
| 10 Mar 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 202.35 | - |
| 09 Mar 2023 | 207.10 | 207.10 | 207.10 | 207.10 | 206.43 | - |
| 08 Mar 2023 | 207.00 | 207.00 | 207.00 | 207.00 | 206.33 | - |
| 07 Mar 2023 | 205.60 | 205.60 | 205.60 | 205.60 | 204.94 | - |
| 06 Mar 2023 | 207.90 | 207.90 | 207.90 | 207.90 | 207.23 | - |
| 03 Mar 2023 | 206.10 | 206.10 | 206.10 | 206.10 | 205.44 | - |
| 02 Mar 2023 | 204.80 | 204.80 | 204.80 | 204.80 | 204.14 | - |
| 01 Mar 2023 | 205.90 | 205.90 | 205.90 | 205.90 | 205.24 | - |
| 28 Feb 2023 | 206.40 | 206.40 | 206.40 | 206.40 | 205.74 | - |
| 27 Feb 2023 | 207.60 | 207.60 | 207.60 | 207.60 | 206.93 | - |
| 24 Feb 2023 | 208.20 | 208.20 | 208.20 | 208.20 | 207.53 | - |
| 23 Feb 2023 | 206.90 | 206.90 | 206.90 | 206.90 | 206.23 | - |
| 22 Feb 2023 | 197.45 | 197.45 | 197.45 | 197.45 | 196.81 | - |
| 21 Feb 2023 | 228.10 | 228.10 | 228.10 | 228.10 | 227.37 | - |
| 20 Feb 2023 | 228.40 | 228.40 | 228.40 | 228.40 | 227.67 | - |
| 17 Feb 2023 | 225.10 | 225.10 | 225.10 | 225.10 | 224.38 | - |
| 17 Feb 2023 | 0.65 Dividend | |||||
| 16 Feb 2023 | 227.70 | 227.70 | 227.70 | 227.70 | 226.32 | - |
| 15 Feb 2023 | 224.20 | 224.20 | 224.20 | 224.20 | 222.84 | - |
| 14 Feb 2023 | 225.40 | 225.40 | 225.40 | 225.40 | 224.03 | - |
| 13 Feb 2023 | 224.20 | 224.20 | 224.20 | 224.20 | 222.84 | - |
| 10 Feb 2023 | 223.70 | 223.70 | 223.70 | 223.70 | 222.34 | - |
| 09 Feb 2023 | 226.10 | 226.10 | 226.10 | 226.10 | 224.73 | - |
| 08 Feb 2023 | 226.70 | 226.70 | 226.70 | 226.70 | 225.33 | - |
| 07 Feb 2023 | 225.60 | 225.60 | 225.60 | 225.60 | 224.23 | - |
| 06 Feb 2023 | 228.10 | 228.10 | 228.10 | 228.10 | 226.72 | - |
| 03 Feb 2023 | 228.50 | 228.50 | 228.50 | 228.50 | 227.11 | - |
| 02 Feb 2023 | 221.30 | 221.30 | 221.30 | 221.30 | 219.96 | - |
| 01 Feb 2023 | 221.50 | 221.50 | 221.50 | 221.50 | 220.16 | - |
| 31 Jan 2023 | 216.30 | 216.30 | 216.30 | 216.30 | 214.99 | - |
| 30 Jan 2023 | 218.10 | 218.10 | 218.10 | 218.10 | 216.78 | - |
| 27 Jan 2023 | 214.60 | 214.60 | 214.60 | 214.60 | 213.30 | - |
| 26 Jan 2023 | 214.00 | 214.00 | 214.00 | 214.00 | 212.70 | - |
| 25 Jan 2023 | 220.30 | 220.30 | 220.30 | 220.30 | 218.96 | - |
| 24 Jan 2023 | 217.00 | 217.00 | 217.00 | 217.00 | 215.68 | - |
| 23 Jan 2023 | 212.80 | 212.80 | 212.80 | 212.80 | 211.51 | - |
| 20 Jan 2023 | 209.60 | 209.60 | 209.60 | 209.60 | 208.33 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.