Nordson Corporation (ND1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | - |
| Apr 29, 2024 | 242.30 | 242.30 | 242.30 | 242.30 | 242.30 | - |
| Apr 26, 2024 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | - |
| Apr 25, 2024 | 240.90 | 240.90 | 240.90 | 240.90 | 240.90 | - |
| Apr 24, 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | - |
| Apr 23, 2024 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | - |
| Apr 22, 2024 | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | - |
| Apr 19, 2024 | 241.70 | 241.70 | 241.70 | 241.70 | 241.70 | - |
| Apr 18, 2024 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | - |
| Apr 17, 2024 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | - |
| Apr 16, 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - |
| Apr 15, 2024 | 247.90 | 247.90 | 247.90 | 247.90 | 247.90 | - |
| Apr 12, 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | - |
| Apr 11, 2024 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | - |
| Apr 10, 2024 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | - |
| Apr 09, 2024 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | - |
| Apr 08, 2024 | 249.10 | 249.10 | 249.10 | 249.10 | 249.10 | - |
| Apr 05, 2024 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | - |
| Apr 04, 2024 | 251.10 | 251.10 | 251.10 | 251.10 | 251.10 | - |
| Apr 03, 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | - |
| Apr 02, 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 252.10 | - |
| Mar 28, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| Mar 27, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| Mar 26, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| Mar 25, 2024 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 40 |
| Mar 22, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| Mar 21, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| Mar 20, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Mar 19, 2024 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 2 |
| Mar 18, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 20 |
| Mar 15, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| Mar 14, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| Mar 13, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Mar 12, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Mar 11, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Mar 08, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| Mar 07, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| Mar 06, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Mar 05, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| Mar 04, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| Mar 01, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| Feb 29, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| Feb 28, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| Feb 27, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| Feb 26, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| Feb 23, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| Feb 22, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| Feb 21, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| Feb 20, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| Feb 19, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| Feb 16, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| Feb 16, 2024 | 0.68 Dividend | |||||
| Feb 15, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.32 | - |
| Feb 14, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | - |
| Feb 13, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.32 | - |
| Feb 12, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.31 | 121 |
| Feb 09, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | - |
| Feb 08, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.34 | - |
| Feb 07, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.35 | - |
| Feb 06, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.35 | - |
| Feb 05, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.34 | - |
| Feb 02, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.34 | - |
| Feb 01, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.35 | - |
| Jan 31, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.34 | - |
| Jan 30, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.35 | - |
| Jan 29, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.35 | - |
| Jan 26, 2024 | 234.00 | 234.00 | 232.00 | 232.00 | 231.35 | 20 |
| Jan 25, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.36 | - |
| Jan 24, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.35 | - |
| Jan 23, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.35 | - |
| Jan 22, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.35 | - |
| Jan 19, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.36 | - |
| Jan 18, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.36 | - |
| Jan 17, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.36 | - |
| Jan 16, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.36 | 1 |
| Jan 15, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.36 | - |
| Jan 12, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.36 | - |
| Jan 11, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.36 | - |
| Jan 10, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.36 | - |
| Jan 09, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.36 | - |
| Jan 08, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.36 | - |
| Jan 05, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.36 | - |
| Jan 04, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.36 | - |
| Jan 03, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.34 | - |
| Jan 02, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.34 | - |
| Dec 29, 2023 | 238.00 | 238.00 | 238.00 | 238.00 | 237.34 | - |
| Dec 28, 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 235.34 | - |
| Dec 27, 2023 | 238.00 | 238.00 | 238.00 | 238.00 | 237.34 | - |
| Dec 22, 2023 | 234.00 | 234.00 | 234.00 | 234.00 | 233.35 | - |
| Dec 21, 2023 | 232.00 | 232.00 | 232.00 | 232.00 | 231.35 | - |
| Dec 20, 2023 | 232.00 | 232.00 | 232.00 | 232.00 | 231.35 | - |
| Dec 19, 2023 | 232.00 | 232.00 | 232.00 | 232.00 | 231.35 | - |
| Dec 18, 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 229.36 | - |
| Dec 18, 2023 | 0.68 Dividend | |||||
| Dec 15, 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 224.69 | - |
| Dec 14, 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 218.73 | - |
| Dec 13, 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 218.73 | - |
| Dec 12, 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 218.73 | - |
| Dec 11, 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 218.73 | - |
| Dec 08, 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 220.72 | - |
| *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.