Canada markets open in 2 hours 53 minutes

Industrie De Nora spa (M3D.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
13.19-0.05 (-0.38%)
As of 09:10AM CEST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202413.2613.2613.1913.1913.19200
May 07, 202412.4213.2412.4213.2413.24-
May 06, 202412.4812.4912.3712.3712.37-
May 03, 202412.6212.6512.4412.4412.44-
May 02, 202412.5212.6712.3912.5812.58-
Apr 30, 202412.5912.6712.5512.5512.55-
Apr 29, 202412.3612.5712.3312.5712.57-
Apr 26, 202412.3112.3812.2812.2812.28-
Apr 25, 202412.3712.3711.9811.9811.98-
Apr 24, 202412.5512.5612.3712.3712.37-
Apr 23, 202412.2112.4712.1012.4712.47-
Apr 22, 202412.1512.1711.9412.1712.17-
Apr 19, 202412.2512.3412.0712.0712.07-
Apr 18, 202413.1513.1512.2712.2712.27-
Apr 17, 202413.3613.4913.1013.1013.10-
Apr 16, 202413.0913.4313.0913.4313.43-
Apr 15, 202413.3113.3213.1813.1813.18-
Apr 12, 202413.3213.3613.1913.1913.19-
Apr 11, 202413.1413.3013.1413.2613.26-
Apr 10, 202413.2413.3313.1213.1213.12-
Apr 09, 202413.1913.2313.1413.1713.17-
Apr 08, 202412.9313.2012.9313.2013.20-
Apr 05, 202412.8212.9612.8212.9112.91-
Apr 04, 202413.4213.4213.0213.0213.02-
Apr 03, 202412.8113.3912.8113.3913.39-
Apr 02, 202413.2013.2012.7812.7812.78-
Mar 28, 202413.3713.3713.0213.1813.18-
Mar 27, 202413.0813.3613.0813.3613.36-
Mar 26, 202413.1613.1713.0613.0613.06-
Mar 25, 202413.3913.3913.1213.1213.12-
Mar 22, 202413.1313.3013.1313.3013.30-
Mar 21, 202413.3513.3513.1613.1613.16-
Mar 20, 202413.0613.2112.9713.2113.21-
Mar 19, 202412.8713.1012.8713.0413.04-
Mar 18, 202414.2314.2313.1113.1113.11-
Mar 15, 202414.1614.2714.1214.1214.12-
Mar 14, 202414.0914.1814.0914.1514.15-
Mar 13, 202414.3314.3514.0614.0614.06-
Mar 12, 202414.2114.2714.1114.2714.27-
Mar 11, 202414.2214.2214.1114.1114.11-
Mar 08, 202414.6614.6614.2114.2114.21-
Mar 07, 202414.5114.7314.3714.6214.62-
Mar 06, 202414.7314.7314.5314.5314.53-
Mar 05, 202414.7714.8014.7014.7014.70-
Mar 04, 202415.0315.0514.7414.7714.77-
Mar 01, 202415.5915.5914.9714.9714.97-
Feb 29, 202415.2615.4615.2615.4615.46-
Feb 28, 202415.1615.2214.9815.2215.22-
Feb 27, 202415.2615.2915.1315.1315.13-
Feb 26, 202415.4316.0715.2415.2415.24-
Feb 23, 202415.4215.4615.2315.2315.23-
Feb 22, 202415.4915.5215.3415.3815.38-
Feb 21, 202415.2715.3315.1815.3315.33-
Feb 20, 202415.3515.3515.0815.0815.08-
Feb 19, 202415.2915.3614.9615.3615.36-
Feb 16, 202415.3915.4015.2815.2915.29-
Feb 15, 202415.3315.5915.3215.3215.32-
Feb 14, 202414.6415.2114.6415.2115.21-
Feb 13, 202414.0914.6014.0914.6014.60-
Feb 12, 202413.8914.1013.8914.1014.10-
Feb 09, 202414.0614.0613.8413.8413.84-
Feb 08, 202413.9314.0913.9314.0114.01-
Feb 07, 202413.9814.0213.8413.8413.84-
Feb 06, 202414.0114.0213.9313.9313.93-
Feb 05, 202414.3014.3013.9313.9313.93-
Feb 02, 202414.6514.7114.2614.2614.26-
Feb 01, 202414.4514.6014.4514.6014.60-
Jan 31, 202413.8214.5213.8214.5214.52-
Jan 30, 202414.1814.1813.8013.8013.80-
Jan 29, 202414.1614.2713.9114.1114.11-
Jan 26, 202414.1014.1413.9914.1414.14-
Jan 25, 202414.0614.2214.0514.0514.05-
Jan 24, 202414.4914.4914.1314.1314.13-
Jan 23, 202414.4914.4914.3714.3714.37-
Jan 22, 202414.3014.6314.3014.4014.40-
Jan 19, 202415.0115.0114.2114.2114.21-
Jan 18, 202414.7514.8914.5914.8914.89-
Jan 17, 202414.2614.6414.2614.6214.62-
Jan 16, 202414.5314.5314.4014.4014.40-
Jan 15, 202414.6414.6514.6014.6014.60-
Jan 12, 202415.0415.0414.6014.6014.60-
Jan 11, 202415.4515.4914.9614.9614.96-
Jan 10, 202415.3315.3615.3215.3615.36-
Jan 09, 202415.4315.4315.2415.3615.36-
Jan 08, 202415.3615.3815.2015.3815.38-
Jan 05, 202414.9215.3414.9215.3415.34-
Jan 04, 202415.0015.0014.9314.9514.95-
Jan 03, 202415.4315.4314.9114.9714.97-
Jan 02, 202415.5215.5715.4615.4615.46-
Dec 29, 202315.5715.6715.4415.6715.67-
Dec 28, 202315.3915.5315.3215.5215.52-
Dec 27, 202315.3215.3315.2415.3315.33-
Dec 22, 202315.3815.3815.2415.3015.30-
Dec 21, 202315.2115.3915.1415.3915.39-
Dec 20, 202316.2316.2315.2915.2915.29-
Dec 19, 202315.4416.5115.4416.2016.20-
Dec 18, 202315.1015.4814.9415.4115.41-
Dec 15, 202315.3515.3515.0815.1615.16-
Dec 14, 202314.1715.4414.1715.1615.16-
Dec 13, 202313.7314.0913.7313.9913.99-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...