Nordson Corp (ND1.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | 28 |
| Jul 03, 2024 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | - |
| Jul 02, 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | - |
| Jul 01, 2024 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | - |
| Jun 28, 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | - |
| Jun 27, 2024 | 213.10 | 213.10 | 213.10 | 213.10 | 213.10 | - |
| Jun 26, 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | - |
| Jun 25, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| Jun 24, 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | - |
| Jun 21, 2024 | 214.70 | 214.70 | 214.70 | 214.70 | 214.70 | - |
| Jun 20, 2024 | 214.70 | 214.70 | 214.70 | 214.70 | 214.70 | - |
| Jun 19, 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | - |
| Jun 18, 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | - |
| Jun 17, 2024 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | - |
| Jun 14, 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | - |
| Jun 13, 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | - |
| Jun 12, 2024 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | - |
| Jun 11, 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
| Jun 10, 2024 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | - |
| Jun 07, 2024 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | - |
| Jun 06, 2024 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | - |
| Jun 05, 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | - |
| Jun 04, 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | - |
| Jun 03, 2024 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | - |
| May 31, 2024 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | - |
| May 30, 2024 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | - |
| May 29, 2024 | 212.90 | 212.90 | 212.90 | 212.90 | 212.90 | - |
| May 28, 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
| May 27, 2024 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | - |
| May 24, 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | - |
| May 23, 2024 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | - |
| May 22, 2024 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | - |
| May 21, 2024 | 214.70 | 214.70 | 214.70 | 214.70 | 214.70 | - |
| May 20, 2024 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | - |
| May 20, 2024 | 0.68 Dividend | |||||
| May 17, 2024 | 247.30 | 247.30 | 247.30 | 247.30 | 246.62 | - |
| May 16, 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 249.81 | - |
| May 15, 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 248.91 | - |
| May 14, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.31 | - |
| May 13, 2024 | 257.20 | 257.20 | 257.20 | 257.20 | 256.49 | - |
| May 10, 2024 | 256.90 | 256.90 | 256.90 | 256.90 | 256.19 | - |
| May 09, 2024 | 250.20 | 250.20 | 250.20 | 250.20 | 249.51 | - |
| May 08, 2024 | 251.50 | 251.50 | 251.50 | 251.50 | 250.81 | - |
| May 07, 2024 | 249.80 | 249.80 | 249.80 | 249.80 | 249.11 | - |
| May 06, 2024 | 245.30 | 245.30 | 245.30 | 245.30 | 244.63 | - |
| May 03, 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 243.83 | - |
| May 02, 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 240.84 | - |
| Apr 30, 2024 | 243.30 | 243.30 | 243.30 | 243.30 | 242.63 | - |
| Apr 29, 2024 | 241.60 | 241.60 | 241.60 | 241.60 | 240.94 | - |
| Apr 26, 2024 | 240.80 | 240.80 | 240.80 | 240.80 | 240.14 | - |
| Apr 25, 2024 | 240.60 | 240.60 | 240.60 | 240.60 | 239.94 | - |
| Apr 24, 2024 | 243.40 | 243.40 | 243.40 | 243.40 | 242.73 | - |
| Apr 23, 2024 | 242.80 | 242.80 | 242.80 | 242.80 | 242.13 | - |
| Apr 22, 2024 | 242.40 | 242.40 | 242.40 | 242.40 | 241.73 | - |
| Apr 19, 2024 | 240.30 | 240.30 | 240.30 | 240.30 | 239.64 | - |
| Apr 18, 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 242.33 | - |
| Apr 17, 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 244.82 | - |
| Apr 16, 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 244.82 | - |
| Apr 15, 2024 | 247.40 | 247.40 | 247.40 | 247.40 | 246.72 | - |
| Apr 12, 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 248.81 | - |
| Apr 11, 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 250.51 | - |
| Apr 10, 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 249.81 | - |
| Apr 09, 2024 | 247.90 | 247.90 | 247.90 | 247.90 | 247.22 | - |
| Apr 08, 2024 | 248.20 | 248.20 | 248.20 | 248.20 | 247.52 | - |
| Apr 05, 2024 | 248.70 | 248.70 | 248.70 | 248.70 | 248.02 | - |
| Apr 04, 2024 | 250.20 | 250.20 | 250.20 | 250.20 | 249.51 | - |
| Apr 03, 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 247.82 | - |
| Apr 02, 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 250.51 | - |
| Mar 28, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.31 | - |
| Mar 27, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.32 | - |
| Mar 26, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.32 | - |
| Mar 25, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.32 | - |
| Mar 22, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.32 | - |
| Mar 21, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | - |
| Mar 20, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| Mar 19, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | - |
| Mar 18, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| Mar 15, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | - |
| Mar 14, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | - |
| Mar 13, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| Mar 12, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| Mar 11, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| Mar 08, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.33 | - |
| Mar 07, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | - |
| Mar 06, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| Mar 05, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | - |
| Mar 04, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.33 | - |
| Mar 01, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.32 | - |
| Feb 29, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.32 | - |
| Feb 28, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.32 | - |
| Feb 27, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.32 | - |
| Feb 26, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.31 | - |
| Feb 23, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.31 | - |
| Feb 22, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| Feb 21, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.33 | - |
| Feb 20, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.33 | - |
| Feb 19, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.33 | - |
| Feb 16, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.33 | - |
| Feb 16, 2024 | 0.68 Dividend | |||||
| Feb 15, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 242.65 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.