Nordson Corp (ND1.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | - |
| 21 May 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 20 May 2024 | 250.20 | 250.20 | 250.20 | 250.20 | 250.20 | - |
| 20 May 2024 | 0.68 Dividend | |||||
| 17 May 2024 | 250.20 | 250.20 | 250.20 | 250.20 | 249.52 | - |
| 16 May 2024 | 252.20 | 252.20 | 252.20 | 252.20 | 251.51 | - |
| 15 May 2024 | 252.20 | 252.20 | 252.20 | 252.20 | 251.51 | - |
| 14 May 2024 | 254.90 | 254.90 | 254.90 | 254.90 | 254.21 | - |
| 13 May 2024 | 258.10 | 258.10 | 258.10 | 258.10 | 257.40 | - |
| 10 May 2024 | 257.10 | 257.10 | 257.10 | 257.10 | 256.40 | - |
| 09 May 2024 | 252.40 | 252.40 | 252.40 | 252.40 | 251.71 | - |
| 08 May 2024 | 252.40 | 252.40 | 252.40 | 252.40 | 251.71 | - |
| 07 May 2024 | 250.70 | 250.70 | 250.70 | 250.70 | 250.02 | - |
| 06 May 2024 | 246.20 | 246.20 | 246.20 | 246.20 | 245.53 | - |
| 03 May 2024 | 244.20 | 244.20 | 244.20 | 244.20 | 243.54 | - |
| 02 May 2024 | 244.20 | 244.20 | 244.20 | 244.20 | 243.54 | - |
| 30 Apr 2024 | 244.20 | 244.20 | 244.20 | 244.20 | 243.54 | - |
| 29 Apr 2024 | 242.90 | 242.90 | 242.90 | 242.90 | 242.24 | - |
| 26 Apr 2024 | 242.90 | 242.90 | 242.90 | 242.90 | 242.24 | - |
| 25 Apr 2024 | 242.90 | 242.90 | 242.90 | 242.90 | 242.24 | - |
| 24 Apr 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 243.84 | - |
| 23 Apr 2024 | 243.70 | 243.70 | 243.70 | 243.70 | 243.04 | - |
| 22 Apr 2024 | 243.70 | 243.70 | 243.70 | 243.70 | 243.04 | - |
| 19 Apr 2024 | 243.70 | 243.70 | 243.70 | 243.70 | 243.04 | - |
| 18 Apr 2024 | 245.90 | 245.90 | 245.90 | 245.90 | 245.23 | - |
| 17 Apr 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 247.82 | - |
| 16 Apr 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 248.32 | - |
| 15 Apr 2024 | 249.90 | 249.90 | 249.90 | 249.90 | 249.22 | - |
| 12 Apr 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.32 | - |
| 11 Apr 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 251.41 | - |
| 10 Apr 2024 | 251.40 | 251.40 | 251.40 | 251.40 | 250.72 | - |
| 09 Apr 2024 | 250.90 | 250.90 | 250.90 | 250.90 | 250.22 | - |
| 08 Apr 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 250.52 | - |
| 05 Apr 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 250.52 | - |
| 04 Apr 2024 | 251.50 | 251.50 | 251.50 | 251.50 | 250.82 | - |
| 03 Apr 2024 | 251.50 | 251.50 | 251.50 | 251.50 | 250.82 | - |
| 02 Apr 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 251.41 | - |
| 28 Mar 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.32 | - |
| 27 Mar 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.33 | - |
| 26 Mar 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.33 | - |
| 25 Mar 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.33 | - |
| 22 Mar 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.33 | - |
| 21 Mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.34 | - |
| 20 Mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.34 | - |
| 19 Mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.34 | - |
| 18 Mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.34 | - |
| 15 Mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.34 | - |
| 14 Mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.34 | - |
| 13 Mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.34 | - |
| 12 Mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.34 | - |
| 11 Mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.34 | - |
| 08 Mar 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.34 | - |
| 07 Mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.34 | - |
| 06 Mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.34 | - |
| 05 Mar 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.33 | - |
| 04 Mar 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.33 | - |
| 01 Mar 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.33 | - |
| 29 Feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.33 | - |
| 28 Feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.33 | - |
| 27 Feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.32 | - |
| 26 Feb 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.32 | - |
| 23 Feb 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.32 | - |
| 22 Feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.34 | - |
| 21 Feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.33 | - |
| 20 Feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.33 | - |
| 19 Feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.33 | - |
| 16 Feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.33 | - |
| 16 Feb 2024 | 0.68 Dividend | |||||
| 15 Feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 242.66 | - |
| 14 Feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 242.66 | - |
| 13 Feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 242.66 | - |
| 12 Feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 242.66 | - |
| 09 Feb 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 240.67 | - |
| 08 Feb 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.70 | - |
| 07 Feb 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.70 | - |
| 06 Feb 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.70 | - |
| 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 | 234.00 | 234.00 | 234.00 | 234.00 | 232.71 | - |
| 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 | 234.00 | 234.00 | 234.00 | 234.00 | 232.71 | - |
| 26 Jan 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.71 | - |
| 25 Jan 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.72 | - |
| 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 | 228.74 | - |
| 18 Jan 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.74 | - |
| 17 Jan 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.74 | - |
| 16 Jan 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.74 | - |
| 15 Jan 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.74 | - |
| 12 Jan 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.74 | - |
| 11 Jan 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.74 | - |
| 10 Jan 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.74 | - |
| 09 Jan 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.74 | - |
| 08 Jan 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.74 | - |
| 05 Jan 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.74 | - |
| 04 Jan 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.72 | - |
| 03 Jan 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 236.69 | - |
| *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.