Norfolk Southern Corporation (NFS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:31AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 2 |
| 02 May 2024 | 1.35 Dividend | |||||
| 30 Apr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.65 | - |
| 29 Apr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.65 | - |
| 26 Apr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.65 | - |
| 25 Apr 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.67 | - |
| 24 Apr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.63 | - |
| 23 Apr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.63 | - |
| 22 Apr 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 224.64 | - |
| 19 Apr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.65 | - |
| 18 Apr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.65 | - |
| 17 Apr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.63 | - |
| 16 Apr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.61 | - |
| 15 Apr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.61 | - |
| 12 Apr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.60 | - |
| 11 Apr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.60 | - |
| 10 Apr 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 232.59 | 2 |
| 09 Apr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.61 | - |
| 08 Apr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.61 | - |
| 05 Apr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.63 | - |
| 04 Apr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.60 | - |
| 03 Apr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.60 | - |
| 02 Apr 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.59 | - |
| 28 Mar 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 231.10 | - |
| 27 Mar 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 227.12 | - |
| 26 Mar 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 227.12 | - |
| 25 Mar 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 233.09 | - |
| 22 Mar 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 236.57 | - |
| 21 Mar 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 238.06 | - |
| 20 Mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.58 | - |
| 19 Mar 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 234.08 | - |
| 18 Mar 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 233.09 | - |
| 15 Mar 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 235.57 | - |
| 14 Mar 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 239.05 | - |
| 13 Mar 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 237.06 | - |
| 12 Mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.58 | - |
| 11 Mar 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 235.07 | - |
| 08 Mar 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 231.10 | - |
| 07 Mar 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 230.10 | - |
| 06 Mar 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 235.07 | - |
| 05 Mar 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 236.57 | - |
| 04 Mar 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 235.07 | - |
| 01 Mar 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 233.09 | - |
| 29 Feb 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 232.09 | - |
| 28 Feb 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 231.10 | - |
| 27 Feb 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.59 | - |
| 26 Feb 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 236.07 | 50 |
| 23 Feb 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 235.07 | 15 |
| 22 Feb 2024 | 238.00 | 239.00 | 237.00 | 237.00 | 235.57 | 70 |
| 21 Feb 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 235.07 | - |
| 20 Feb 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 232.09 | - |
| 19 Feb 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 232.09 | - |
| 16 Feb 2024 | 235.50 | 236.50 | 235.50 | 236.50 | 235.07 | 34 |
| 15 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 233.58 | 14 |
| 14 Feb 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 232.09 | - |
| 13 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 233.58 | - |
| 12 Feb 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 234.08 | 35 |
| 09 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 233.58 | - |
| 08 Feb 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.60 | - |
| 07 Feb 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 232.09 | - |
| 06 Feb 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 229.11 | - |
| 05 Feb 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 231.60 | 10 |
| 02 Feb 2024 | 234.50 | 235.00 | 234.50 | 235.00 | 233.58 | 15 |
| 01 Feb 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 222.15 | - |
| 01 Feb 2024 | 1.35 Dividend | |||||
| 31 Jan 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 215.84 | - |
| 30 Jan 2024 | 219.50 | 220.50 | 219.50 | 220.50 | 217.82 | 34 |
| 29 Jan 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 211.89 | 35 |
| 26 Jan 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 214.85 | - |
| 25 Jan 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 215.35 | - |
| 24 Jan 2024 | 222.00 | 223.00 | 222.00 | 223.00 | 220.29 | 10 |
| 23 Jan 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 216.83 | - |
| 22 Jan 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 211.89 | - |
| 19 Jan 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 212.38 | - |
| 18 Jan 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 204.48 | - |
| 17 Jan 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 206.95 | - |
| 16 Jan 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 205.96 | - |
| 15 Jan 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 203.49 | - |
| 12 Jan 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 203.49 | - |
| 11 Jan 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 205.96 | - |
| 10 Jan 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 204.98 | - |
| 09 Jan 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 206.46 | - |
| 08 Jan 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 205.47 | - |
| 05 Jan 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 208.43 | - |
| 04 Jan 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 210.90 | - |
| 03 Jan 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 211.89 | - |
| 02 Jan 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 211.40 | - |
| 29 Dec 2023 | 213.50 | 213.50 | 213.50 | 213.50 | 210.90 | - |
| 28 Dec 2023 | 211.50 | 211.50 | 211.50 | 211.50 | 208.93 | - |
| 27 Dec 2023 | 213.50 | 213.50 | 213.50 | 213.50 | 210.90 | 1 |
| 22 Dec 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 209.42 | - |
| 21 Dec 2023 | 210.00 | 210.00 | 210.00 | 210.00 | 207.44 | - |
| 20 Dec 2023 | 213.00 | 213.00 | 213.00 | 213.00 | 210.41 | - |
| 19 Dec 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 209.42 | - |
| 18 Dec 2023 | 212.50 | 212.50 | 212.50 | 212.50 | 209.91 | - |
| 15 Dec 2023 | 212.50 | 212.50 | 212.50 | 212.50 | 209.91 | - |
| 14 Dec 2023 | 208.50 | 208.50 | 208.50 | 208.50 | 205.96 | - |
| 13 Dec 2023 | 206.50 | 206.50 | 206.50 | 206.50 | 203.99 | - |
| 12 Dec 2023 | 205.50 | 205.50 | 205.50 | 205.50 | 203.00 | - |
| 11 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 202.51 | - |
| *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.