Nordson Corp (ND1.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 08:12AM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | 10 |
| May 31, 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | - |
| May 30, 2024 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | - |
| May 29, 2024 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | - |
| May 28, 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | - |
| May 27, 2024 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | - |
| May 24, 2024 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | - |
| May 23, 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | - |
| May 22, 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
| May 21, 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | - |
| May 20, 2024 | 246.40 | 247.30 | 246.40 | 247.30 | 247.30 | - |
| May 20, 2024 | 0.68 Dividend | |||||
| May 17, 2024 | 246.20 | 246.20 | 246.20 | 246.20 | 245.52 | - |
| May 16, 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 248.91 | - |
| May 15, 2024 | 248.60 | 248.60 | 248.60 | 248.60 | 247.91 | - |
| May 14, 2024 | 250.90 | 250.90 | 250.90 | 250.90 | 250.21 | - |
| May 13, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.29 | - |
| May 10, 2024 | 255.80 | 255.80 | 255.80 | 255.80 | 255.09 | - |
| May 09, 2024 | 249.10 | 253.80 | 249.10 | 253.80 | 253.10 | - |
| May 08, 2024 | 250.30 | 250.30 | 250.30 | 250.30 | 249.61 | - |
| May 07, 2024 | 248.90 | 248.90 | 248.90 | 248.90 | 248.21 | - |
| May 06, 2024 | 244.20 | 244.20 | 244.20 | 244.20 | 243.53 | - |
| May 03, 2024 | 243.40 | 243.40 | 243.40 | 243.40 | 242.73 | - |
| May 02, 2024 | 240.60 | 240.60 | 240.60 | 240.60 | 239.94 | - |
| Apr 30, 2024 | 242.30 | 242.30 | 242.30 | 242.30 | 241.63 | - |
| Apr 29, 2024 | 240.70 | 240.70 | 240.70 | 240.70 | 240.04 | - |
| Apr 26, 2024 | 241.30 | 241.30 | 241.30 | 241.30 | 240.63 | - |
| Apr 25, 2024 | 239.60 | 239.60 | 239.60 | 239.60 | 238.94 | - |
| Apr 24, 2024 | 242.40 | 242.40 | 242.40 | 242.40 | 241.73 | - |
| Apr 23, 2024 | 241.80 | 241.80 | 241.80 | 241.80 | 241.13 | - |
| Apr 22, 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 240.73 | - |
| Apr 19, 2024 | 239.30 | 239.30 | 239.30 | 239.30 | 238.64 | - |
| Apr 18, 2024 | 242.80 | 242.80 | 242.80 | 242.80 | 242.13 | - |
| Apr 17, 2024 | 244.60 | 244.60 | 244.60 | 244.60 | 243.92 | - |
| Apr 16, 2024 | 244.70 | 244.70 | 244.70 | 244.70 | 244.02 | - |
| Apr 15, 2024 | 246.40 | 246.40 | 246.40 | 246.40 | 245.72 | - |
| Apr 12, 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 247.61 | - |
| Apr 11, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.31 | - |
| Apr 10, 2024 | 249.50 | 249.50 | 249.40 | 249.40 | 248.71 | 10 |
| Apr 09, 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 246.32 | - |
| Apr 08, 2024 | 247.20 | 247.20 | 247.20 | 247.20 | 246.52 | - |
| Apr 05, 2024 | 247.70 | 247.70 | 247.70 | 247.70 | 247.02 | - |
| Apr 04, 2024 | 249.20 | 249.20 | 249.20 | 249.20 | 248.51 | - |
| Apr 03, 2024 | 247.40 | 247.40 | 247.40 | 247.40 | 246.72 | - |
| Apr 02, 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 249.41 | - |
| Mar 28, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.31 | - |
| Mar 27, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.32 | - |
| Mar 26, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.33 | - |
| Mar 25, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.32 | - |
| Mar 22, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.32 | - |
| Mar 21, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| Mar 20, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.34 | - |
| Mar 19, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| Mar 18, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.34 | - |
| Mar 15, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| Mar 14, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| Mar 13, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.34 | - |
| Mar 12, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.34 | - |
| Mar 11, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.34 | - |
| Mar 08, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | - |
| Mar 07, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| Mar 06, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.34 | - |
| Mar 05, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| Mar 04, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | - |
| Mar 01, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.33 | - |
| Feb 29, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.33 | - |
| Feb 28, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.33 | - |
| Feb 27, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.32 | - |
| Feb 26, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.32 | - |
| Feb 23, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.31 | - |
| Feb 22, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.34 | - |
| Feb 21, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | - |
| Feb 20, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | - |
| Feb 19, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | - |
| Feb 16, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | - |
| Feb 16, 2024 | 0.68 Dividend | |||||
| Feb 15, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 242.65 | - |
| Feb 14, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 238.67 | - |
| Feb 13, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 240.66 | - |
| Feb 12, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 240.66 | - |
| Feb 09, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 238.67 | - |
| Feb 08, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.70 | - |
| Feb 07, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.71 | - |
| Feb 06, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.71 | - |
| Feb 05, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.70 | - |
| Feb 02, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.70 | - |
| Feb 01, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.73 | - |
| Jan 31, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.70 | - |
| Jan 30, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.71 | - |
| Jan 29, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.73 | - |
| Jan 26, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.73 | - |
| Jan 25, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.74 | - |
| Jan 24, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.71 | - |
| Jan 23, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.73 | - |
| Jan 22, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.73 | - |
| Jan 19, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.74 | - |
| Jan 18, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 224.75 | - |
| Jan 17, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 224.75 | - |
| Jan 16, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 224.75 | - |
| Jan 15, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 224.75 | - |
| *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.