UK markets close in 5 hours 45 minutes

NORMA Group SE (NOEJ.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
18.66-0.10 (-0.53%)
As of 11:14AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202418.8018.8018.5218.6618.6614,709
02 May 202419.0419.0418.3818.7618.7649,897
30 Apr 202418.3018.8618.3018.7018.7032,744
29 Apr 202418.5818.6018.2418.6018.6019,139
26 Apr 202418.3418.5018.0018.4218.4226,340
25 Apr 202418.3618.4217.7818.2218.2269,391
24 Apr 202418.4818.6018.1818.3618.3623,154
23 Apr 202418.5018.5018.0818.3218.3218,370
22 Apr 202418.4018.7418.0018.3618.3697,326
19 Apr 202417.6017.6015.6816.9016.90133,845
18 Apr 202417.6417.8017.4017.7217.7223,671
17 Apr 202417.8817.8817.2617.7417.7425,487
16 Apr 202417.5218.0017.1217.8817.8868,848
15 Apr 202417.6617.8217.5417.7417.7427,197
12 Apr 202418.2818.2817.7217.7417.7419,738
11 Apr 202417.7818.2617.7818.1018.1027,911
10 Apr 202418.0218.4817.7618.0018.0057,918
09 Apr 202417.9018.3417.7017.9817.9837,910
08 Apr 202417.8218.6417.7818.1218.1291,862
05 Apr 202417.7017.8417.4017.8417.8441,922
04 Apr 202417.6017.9617.6017.8617.8628,294
03 Apr 202417.6417.8017.2217.8017.8032,393
02 Apr 202417.3417.9617.2417.5617.5661,791
28 Mar 202417.5017.6216.9717.2317.2355,225
27 Mar 202417.4017.5016.9017.5017.5070,554
26 Mar 202416.2517.2516.2516.8216.82138,374
25 Mar 202415.7316.3315.7316.3016.3020,390
22 Mar 202415.4716.1515.4716.0516.0529,365
21 Mar 202415.3015.6315.3015.5815.5835,083
20 Mar 202415.6115.7115.4515.5815.5816,429
19 Mar 202415.7815.7815.6015.6515.6525,564
18 Mar 202415.8415.9215.7915.7915.7923,049
15 Mar 202416.0116.1015.7115.7515.7562,466
14 Mar 202415.8416.0815.8016.0816.0857,585
13 Mar 202415.7615.8515.5615.8415.8421,975
12 Mar 202415.3315.6715.2615.6215.6220,088
11 Mar 202415.2115.5215.2115.3315.3326,214
08 Mar 202415.4815.5715.3515.5015.5028,700
07 Mar 202415.5315.6415.3015.5715.5720,392
06 Mar 202415.4615.5115.2615.4915.4921,469
05 Mar 202415.3615.5315.0015.3715.3756,967
04 Mar 202414.9315.5714.7815.3615.36171,966
01 Mar 202414.4014.4714.0714.3814.3850,607
29 Feb 202414.6014.6213.9814.0014.00117,643
28 Feb 202414.2014.4214.1514.4214.4232,080
27 Feb 202414.4014.5014.2814.5014.5062,148
26 Feb 202414.5114.5414.4014.4014.4032,063
23 Feb 202414.7314.9714.4314.6314.6337,465
22 Feb 202414.1614.5414.1614.5014.5040,275
21 Feb 202414.3214.3514.0714.2514.2522,204
20 Feb 202414.2014.2213.9114.1214.1258,452
19 Feb 202414.4214.4214.2314.2814.2844,423
16 Feb 202414.7114.7214.3114.3514.3547,364
15 Feb 202414.4714.5614.3614.4814.4846,261
14 Feb 202414.6514.6514.3614.4114.4145,043
13 Feb 202415.0715.3714.4414.5314.53134,242
12 Feb 202414.5014.5014.1614.3014.3046,323
09 Feb 202414.6014.6014.3214.3314.3321,130
08 Feb 202414.9714.9714.5514.6514.6513,434
07 Feb 202414.7214.8014.6614.7114.7125,712
06 Feb 202415.2215.2214.6414.7214.7219,503
05 Feb 202415.3515.3514.8214.9314.9326,762
02 Feb 202415.5415.5415.0215.1015.1023,470
01 Feb 202415.6515.6515.0015.1015.1023,251
31 Jan 202414.7515.1914.6915.1115.1144,674
30 Jan 202414.6314.8014.3714.7314.7326,906
29 Jan 202414.6014.6614.3914.5014.5035,184
26 Jan 202414.7914.7914.5114.6614.6631,535
25 Jan 202414.6914.7314.5014.7314.7327,067
24 Jan 202414.4314.8214.4314.7914.7921,700
23 Jan 202414.3614.8714.3614.8414.8428,125
22 Jan 202414.3114.6014.3114.5214.5216,143
19 Jan 202414.4614.4814.2914.3114.3134,037
18 Jan 202414.6114.7514.4514.5614.5630,861
17 Jan 202414.6314.8014.4014.6914.6946,132
16 Jan 202414.4114.8514.0614.7714.7764,170
15 Jan 202415.1615.1614.5914.6614.6630,202
12 Jan 202414.9415.1214.8314.9714.9730,306
11 Jan 202415.1115.2314.8214.8214.8235,189
10 Jan 202415.2915.3315.1615.1915.1912,476
09 Jan 202415.5015.5015.2015.2715.2730,990
08 Jan 202415.5015.6615.2015.5015.5046,806
05 Jan 202415.3715.7615.3715.6815.6816,402
04 Jan 202415.5215.6615.3215.6615.6626,801
03 Jan 202415.8215.9615.5415.7015.7052,104
02 Jan 202416.3416.3415.6015.8915.8946,522
29 Dec 202315.7316.1015.6116.0316.0320,964
28 Dec 202316.0016.1015.7415.8415.8430,987
27 Dec 202315.8615.9515.6915.9015.9024,818
22 Dec 202315.7515.9015.6815.8615.8622,978
21 Dec 202315.6016.0015.6015.9015.9039,418
20 Dec 202315.5016.0015.5015.8215.8230,099
19 Dec 202315.1015.7415.1015.6015.6033,925
18 Dec 202315.5515.5515.0315.1015.1022,757
15 Dec 202315.4515.9915.4515.6515.6535,037
14 Dec 202314.9315.6314.9315.4715.4743,713
13 Dec 202314.9415.1214.9014.9014.9025,596
12 Dec 202315.0315.1414.8314.9514.9529,806
11 Dec 202315.3015.3115.0315.2215.2216,303
08 Dec 202315.0515.5015.0015.2115.2142,032
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...