NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Gain in the AI chipmaker's stock price helped lift the tech-heavy index to a record high on Monday

Nordson Corporation (ND1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

215.40

-33.50

(-13.46%)

As of 08:04AM CEST. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	215.40	215.40	215.40	215.40	215.40	40
May 20, 2024	248.90	248.90	248.90	248.90	248.90	-
May 20, 2024	0.68 Dividend
May 17, 2024	248.10	248.10	248.10	248.10	247.42	-
May 16, 2024	251.30	251.30	251.30	251.30	250.61	-
May 15, 2024	250.20	250.20	250.20	250.20	249.51	-
May 14, 2024	252.90	252.90	252.90	252.90	252.21	-
May 13, 2024	258.10	258.10	258.10	258.10	257.39	-
May 10, 2024	257.10	257.10	257.10	257.10	256.40	-
May 09, 2024	251.00	251.00	251.00	251.00	250.31	-
May 08, 2024	252.30	252.30	252.30	252.30	251.61	-
May 07, 2024	250.60	250.60	250.60	250.60	249.91	-
May 06, 2024	246.20	246.20	246.20	246.20	245.53	-
May 03, 2024	244.00	244.00	244.00	244.00	243.33	-
May 02, 2024	243.10	243.10	243.10	243.10	242.43	-
Apr 30, 2024	244.10	244.10	244.10	244.10	243.43	-
Apr 29, 2024	242.30	242.30	242.30	242.30	241.64	-
Apr 26, 2024	242.40	242.40	242.40	242.40	241.74	-
Apr 25, 2024	240.90	240.90	240.90	240.90	240.24	-
Apr 24, 2024	244.50	244.50	244.50	244.50	243.83	-
Apr 23, 2024	243.90	243.90	243.90	243.90	243.23	-
Apr 22, 2024	242.90	242.90	242.90	242.90	242.23	-
Apr 19, 2024	241.70	241.70	241.70	241.70	241.04	-
Apr 18, 2024	243.90	243.90	243.90	243.90	243.23	-
Apr 17, 2024	246.50	246.50	246.50	246.50	245.82	-
Apr 16, 2024	247.00	247.00	247.00	247.00	246.32	-
Apr 15, 2024	247.90	247.90	247.90	247.90	247.22	-
Apr 12, 2024	250.10	250.10	250.10	250.10	249.41	-
Apr 11, 2024	252.20	252.20	252.20	252.20	251.51	-
Apr 10, 2024	251.40	251.40	251.40	251.40	250.71	-
Apr 09, 2024	248.90	248.90	248.90	248.90	248.22	-
Apr 08, 2024	249.10	249.10	249.10	249.10	248.42	-
Apr 05, 2024	249.30	249.30	249.30	249.30	248.62	-
Apr 04, 2024	251.10	251.10	251.10	251.10	250.41	-
Apr 03, 2024	249.50	249.50	249.50	249.50	248.82	-
Apr 02, 2024	252.10	252.10	252.10	252.10	251.41	-
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	245.33	-
Mar 25, 2024	248.00	250.00	248.00	250.00	249.31	40
Mar 22, 2024	248.00	248.00	248.00	248.00	247.32	-
Mar 21, 2024	242.00	242.00	242.00	242.00	241.34	-
Mar 20, 2024	240.00	240.00	240.00	240.00	239.34	-
Mar 19, 2024	242.00	244.00	242.00	244.00	243.33	2
Mar 18, 2024	242.00	242.00	242.00	242.00	241.34	20
Mar 15, 2024	242.00	242.00	242.00	242.00	241.34	-
Mar 14, 2024	242.00	242.00	242.00	242.00	241.34	-
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	241.34	-
Mar 06, 2024	240.00	240.00	240.00	240.00	239.34	-
Mar 05, 2024	244.00	244.00	244.00	244.00	243.33	-
Mar 04, 2024	244.00	244.00	244.00	244.00	243.33	-
Mar 01, 2024	244.00	244.00	244.00	244.00	243.33	-
Feb 29, 2024	246.00	246.00	246.00	246.00	245.33	-
Feb 28, 2024	246.00	246.00	246.00	246.00	245.33	-
Feb 27, 2024	248.00	248.00	248.00	248.00	247.32	-
Feb 26, 2024	252.00	252.00	252.00	252.00	251.31	-
Feb 23, 2024	252.00	252.00	252.00	252.00	251.31	-
Feb 22, 2024	242.00	242.00	242.00	242.00	241.34	-
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	246.00	246.00	246.00	246.00	245.33	-
Feb 16, 2024	0.68 Dividend
Feb 15, 2024	244.00	244.00	244.00	244.00	242.65	-
Feb 14, 2024	242.00	242.00	242.00	242.00	240.66	-
Feb 13, 2024	244.00	244.00	244.00	244.00	242.65	-
Feb 12, 2024	246.00	246.00	246.00	246.00	244.64	121
Feb 09, 2024	242.00	242.00	242.00	242.00	240.66	-
Feb 08, 2024	236.00	236.00	236.00	236.00	234.70	-
Feb 07, 2024	234.00	234.00	234.00	234.00	232.71	-
Feb 06, 2024	234.00	234.00	234.00	234.00	232.71	-
Feb 05, 2024	236.00	236.00	236.00	236.00	234.70	-
Feb 02, 2024	236.00	236.00	236.00	236.00	234.70	-
Feb 01, 2024	232.00	232.00	232.00	232.00	230.72	-
Jan 31, 2024	236.00	236.00	236.00	236.00	234.70	-
Jan 30, 2024	234.00	234.00	234.00	234.00	232.71	-
Jan 29, 2024	232.00	232.00	232.00	232.00	230.72	-
Jan 26, 2024	234.00	234.00	232.00	232.00	230.72	20
Jan 25, 2024	230.00	230.00	230.00	230.00	228.73	-
Jan 24, 2024	234.00	234.00	234.00	234.00	232.71	-
Jan 23, 2024	232.00	232.00	232.00	232.00	230.72	-
Jan 22, 2024	232.00	232.00	232.00	232.00	230.72	-
Jan 19, 2024	230.00	230.00	230.00	230.00	228.73	-
Jan 18, 2024	228.00	228.00	228.00	228.00	226.74	-
Jan 17, 2024	230.00	230.00	230.00	230.00	228.73	-
Jan 16, 2024	230.00	230.00	230.00	230.00	228.73	1
Jan 15, 2024	228.00	228.00	228.00	228.00	226.74	-
Jan 12, 2024	228.00	228.00	228.00	228.00	226.74	-
Jan 11, 2024	228.00	228.00	228.00	228.00	226.74	-
Jan 10, 2024	228.00	228.00	228.00	228.00	226.74	-
Jan 09, 2024	230.00	230.00	230.00	230.00	228.73	-
Jan 08, 2024	228.00	228.00	228.00	228.00	226.74	-
Jan 05, 2024	228.00	228.00	228.00	228.00	226.74	-
Jan 04, 2024	230.00	230.00	230.00	230.00	228.73	-
Jan 03, 2024	236.00	236.00	236.00	236.00	234.70	-
Jan 02, 2024	238.00	238.00	238.00	238.00	236.69	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,530.74+65.37(+0.29%)

S&P 5005,312.54+4.41(+0.08%)

DOW39,865.63+58.86(+0.15%)

CAD/USD0.7330-0.0011(-0.15%)

CRUDE OIL79.25-0.55(-0.69%)

Bitcoin CAD96,120.60+4,918.08(+5.39%)

NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Nordson Corporation (ND1.F)

S&P/TSX
22,530.74
+65.37(+0.29%)

S&P 500
5,312.54
+4.41(+0.08%)

DOW
39,865.63
+58.86(+0.15%)

CAD/USD
0.7330
-0.0011(-0.15%)

CRUDE OIL
79.25
-0.55(-0.69%)

Bitcoin CAD
96,120.60
+4,918.08(+5.39%)