Norfolk Southern Corporation (NFS.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| May 30, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| May 29, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 5 |
| May 28, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| May 27, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| May 24, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| May 23, 2024 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | 10 |
| May 22, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| May 21, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| May 20, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| May 17, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| May 16, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| May 15, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| May 14, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| May 13, 2024 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 68 |
| May 10, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| May 09, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| May 08, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| May 07, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| May 06, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| May 03, 2024 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 20 |
| May 02, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| May 02, 2024 | 1.35 Dividend | |||||
| Apr 30, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.65 | - |
| Apr 29, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.65 | - |
| Apr 26, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.65 | - |
| Apr 25, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.67 | - |
| Apr 24, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.63 | - |
| Apr 23, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.63 | - |
| Apr 22, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 224.64 | - |
| Apr 19, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.65 | - |
| Apr 18, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.65 | - |
| Apr 17, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.63 | - |
| Apr 16, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.61 | - |
| Apr 15, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.61 | - |
| Apr 12, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.60 | - |
| Apr 11, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.60 | - |
| Apr 10, 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 232.59 | 2 |
| Apr 09, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.61 | - |
| Apr 08, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.61 | - |
| Apr 05, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.63 | - |
| Apr 04, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.60 | - |
| Apr 03, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.60 | - |
| Apr 02, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.59 | - |
| Mar 28, 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 231.10 | - |
| Mar 27, 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 227.12 | - |
| Mar 26, 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 227.12 | - |
| Mar 25, 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 233.09 | - |
| Mar 22, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 236.57 | - |
| Mar 21, 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 238.06 | - |
| Mar 20, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.58 | - |
| Mar 19, 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 234.08 | - |
| Mar 18, 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 233.09 | - |
| Mar 15, 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 235.57 | - |
| Mar 14, 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 239.05 | - |
| Mar 13, 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 237.06 | - |
| Mar 12, 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.58 | - |
| Mar 11, 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 235.07 | - |
| Mar 08, 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 231.10 | - |
| Mar 07, 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 230.10 | - |
| Mar 06, 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 235.07 | - |
| Mar 05, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 236.57 | - |
| Mar 04, 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 235.07 | - |
| Mar 01, 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 233.09 | - |
| Feb 29, 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 232.09 | - |
| Feb 28, 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 231.10 | - |
| Feb 27, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.59 | - |
| Feb 26, 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 236.07 | 50 |
| Feb 23, 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 235.07 | 15 |
| Feb 22, 2024 | 238.00 | 239.00 | 237.00 | 237.00 | 235.57 | 70 |
| Feb 21, 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 235.07 | - |
| Feb 20, 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 232.09 | - |
| Feb 19, 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 232.09 | - |
| Feb 16, 2024 | 235.50 | 236.50 | 235.50 | 236.50 | 235.07 | 34 |
| Feb 15, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 233.58 | 14 |
| Feb 14, 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 232.09 | - |
| Feb 13, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 233.58 | - |
| Feb 12, 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 234.08 | 35 |
| Feb 09, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 233.58 | - |
| Feb 08, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.60 | - |
| Feb 07, 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 232.09 | - |
| Feb 06, 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 229.11 | - |
| Feb 05, 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 231.60 | 10 |
| Feb 02, 2024 | 234.50 | 235.00 | 234.50 | 235.00 | 233.58 | 15 |
| Feb 01, 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 222.15 | - |
| Feb 01, 2024 | 1.35 Dividend | |||||
| Jan 31, 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 215.84 | - |
| Jan 30, 2024 | 219.50 | 220.50 | 219.50 | 220.50 | 217.82 | 34 |
| Jan 29, 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 211.89 | 35 |
| Jan 26, 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 214.85 | - |
| Jan 25, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 215.35 | - |
| Jan 24, 2024 | 222.00 | 223.00 | 222.00 | 223.00 | 220.29 | 10 |
| Jan 23, 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 216.83 | - |
| Jan 22, 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 211.89 | - |
| Jan 19, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 212.38 | - |
| Jan 18, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 204.48 | - |
| Jan 17, 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 206.95 | - |
| Jan 16, 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 205.96 | - |
| Jan 15, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 203.49 | - |
| Jan 12, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 203.49 | - |
| *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.