XETRA - Delayed Quote EUR

NORMA Group SE (NOEJ.DE)

18.42 +0.20 (+1.10%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 18.34 18.50 18.00 18.42 18.42 26,340
Apr 25, 2024 18.36 18.42 17.78 18.22 18.22 69,391
Apr 24, 2024 18.48 18.60 18.18 18.36 18.36 23,154
Apr 23, 2024 18.50 18.50 18.08 18.32 18.32 18,370
Apr 22, 2024 18.40 18.74 18.00 18.36 18.36 97,326
Apr 19, 2024 17.60 17.60 15.68 16.90 16.90 133,845
Apr 18, 2024 17.64 17.80 17.40 17.72 17.72 23,671
Apr 17, 2024 17.88 17.88 17.26 17.74 17.74 25,487
Apr 16, 2024 17.52 18.00 17.12 17.88 17.88 68,848
Apr 15, 2024 17.66 17.82 17.54 17.74 17.74 27,197
Apr 12, 2024 18.28 18.28 17.72 17.74 17.74 19,738
Apr 11, 2024 17.78 18.26 17.78 18.10 18.10 27,911
Apr 10, 2024 18.02 18.48 17.76 18.00 18.00 57,918
Apr 9, 2024 17.90 18.34 17.70 17.98 17.98 37,910
Apr 8, 2024 17.82 18.64 17.78 18.12 18.12 91,862
Apr 5, 2024 17.70 17.84 17.40 17.84 17.84 41,922
Apr 4, 2024 17.60 17.96 17.60 17.86 17.86 28,294
Apr 3, 2024 17.64 17.80 17.22 17.80 17.80 32,393
Apr 2, 2024 17.34 17.96 17.24 17.56 17.56 61,791
Mar 28, 2024 17.50 17.62 16.97 17.23 17.23 55,225
Mar 27, 2024 17.40 17.50 16.90 17.50 17.50 70,554
Mar 26, 2024 16.25 17.25 16.25 16.82 16.82 138,374
Mar 25, 2024 15.73 16.33 15.73 16.30 16.30 20,390
Mar 22, 2024 15.47 16.15 15.47 16.05 16.05 29,365
Mar 21, 2024 15.30 15.63 15.30 15.58 15.58 35,083
Mar 20, 2024 15.61 15.71 15.45 15.58 15.58 16,429
Mar 19, 2024 15.78 15.78 15.60 15.65 15.65 25,564
Mar 18, 2024 15.84 15.92 15.79 15.79 15.79 23,049
Mar 15, 2024 16.01 16.10 15.71 15.75 15.75 62,466
Mar 14, 2024 15.84 16.08 15.80 16.08 16.08 57,585
Mar 13, 2024 15.76 15.85 15.56 15.84 15.84 21,975
Mar 12, 2024 15.33 15.67 15.26 15.62 15.62 20,088
Mar 11, 2024 15.21 15.52 15.21 15.33 15.33 26,214
Mar 8, 2024 15.48 15.57 15.35 15.50 15.50 28,700
Mar 7, 2024 15.53 15.64 15.30 15.57 15.57 20,392
Mar 6, 2024 15.46 15.51 15.26 15.49 15.49 21,469
Mar 5, 2024 15.36 15.53 15.00 15.37 15.37 56,967
Mar 4, 2024 14.93 15.57 14.78 15.36 15.36 171,966
Mar 1, 2024 14.40 14.47 14.07 14.38 14.38 50,607
Feb 29, 2024 14.60 14.62 13.98 14.00 14.00 117,643
Feb 28, 2024 14.20 14.42 14.15 14.42 14.42 32,080
Feb 27, 2024 14.40 14.50 14.28 14.50 14.50 62,148
Feb 26, 2024 14.51 14.54 14.40 14.40 14.40 32,063
Feb 23, 2024 14.73 14.97 14.43 14.63 14.63 37,465
Feb 22, 2024 14.16 14.54 14.16 14.50 14.50 40,275
Feb 21, 2024 14.32 14.35 14.07 14.25 14.25 22,204
Feb 20, 2024 14.20 14.22 13.91 14.12 14.12 58,452
Feb 19, 2024 14.42 14.42 14.23 14.28 14.28 44,423
Feb 16, 2024 14.71 14.72 14.31 14.35 14.35 47,364
Feb 15, 2024 14.47 14.56 14.36 14.48 14.48 46,261
Feb 14, 2024 14.65 14.65 14.36 14.41 14.41 45,043
Feb 13, 2024 15.07 15.37 14.44 14.53 14.53 134,242
Feb 12, 2024 14.50 14.50 14.16 14.30 14.30 46,323
Feb 9, 2024 14.60 14.60 14.32 14.33 14.33 21,130
Feb 8, 2024 14.97 14.97 14.55 14.65 14.65 13,434
Feb 7, 2024 14.72 14.80 14.66 14.71 14.71 25,712
Feb 6, 2024 15.22 15.22 14.64 14.72 14.72 19,503
Feb 5, 2024 15.35 15.35 14.82 14.93 14.93 26,762
Feb 2, 2024 15.54 15.54 15.02 15.10 15.10 23,470
Feb 1, 2024 15.65 15.65 15.00 15.10 15.10 23,251
Jan 31, 2024 14.75 15.19 14.69 15.11 15.11 44,674
Jan 30, 2024 14.63 14.80 14.37 14.73 14.73 26,906
Jan 29, 2024 14.60 14.66 14.39 14.50 14.50 35,184
Jan 26, 2024 14.79 14.79 14.51 14.66 14.66 31,535
Jan 25, 2024 14.69 14.73 14.50 14.73 14.73 27,067
Jan 24, 2024 14.43 14.82 14.43 14.79 14.79 21,700
Jan 23, 2024 14.36 14.87 14.36 14.84 14.84 28,125
Jan 22, 2024 14.31 14.60 14.31 14.52 14.52 16,143
Jan 19, 2024 14.46 14.48 14.29 14.31 14.31 34,037
Jan 18, 2024 14.61 14.75 14.45 14.56 14.56 30,861
Jan 17, 2024 14.63 14.80 14.40 14.69 14.69 46,132
Jan 16, 2024 14.41 14.85 14.06 14.77 14.77 64,170
Jan 15, 2024 15.16 15.16 14.59 14.66 14.66 30,202
Jan 12, 2024 14.94 15.12 14.83 14.97 14.97 30,306
Jan 11, 2024 15.11 15.23 14.82 14.82 14.82 35,189
Jan 10, 2024 15.29 15.33 15.16 15.19 15.19 12,476
Jan 9, 2024 15.50 15.50 15.20 15.27 15.27 30,990
Jan 8, 2024 15.50 15.66 15.20 15.50 15.50 46,806
Jan 5, 2024 15.37 15.76 15.37 15.68 15.68 16,402
Jan 4, 2024 15.52 15.66 15.32 15.66 15.66 26,801
Jan 3, 2024 15.82 15.96 15.54 15.70 15.70 52,104
Jan 2, 2024 16.34 16.34 15.60 15.89 15.89 46,522
Dec 29, 2023 15.73 16.10 15.61 16.03 16.03 20,964
Dec 28, 2023 16.00 16.10 15.74 15.84 15.84 30,987
Dec 27, 2023 15.86 15.95 15.69 15.90 15.90 24,818
Dec 22, 2023 15.75 15.90 15.68 15.86 15.86 22,978
Dec 21, 2023 15.60 16.00 15.60 15.90 15.90 39,418
Dec 20, 2023 15.50 16.00 15.50 15.82 15.82 30,099
Dec 19, 2023 15.10 15.74 15.10 15.60 15.60 33,925
Dec 18, 2023 15.55 15.55 15.03 15.10 15.10 22,757
Dec 15, 2023 15.45 15.99 15.45 15.65 15.65 35,037
Dec 14, 2023 14.93 15.63 14.93 15.47 15.47 43,713
Dec 13, 2023 14.94 15.12 14.90 14.90 14.90 25,596
Dec 12, 2023 15.03 15.14 14.83 14.95 14.95 29,806
Dec 11, 2023 15.30 15.31 15.03 15.22 15.22 16,303
Dec 8, 2023 15.05 15.50 15.00 15.21 15.21 42,032
Dec 7, 2023 15.30 15.30 15.00 15.05 15.05 17,618
Dec 6, 2023 15.15 15.37 15.08 15.26 15.26 25,083
Dec 5, 2023 15.05 15.28 14.78 15.22 15.22 37,148
Dec 4, 2023 15.37 15.54 15.03 15.06 15.06 42,070
Dec 1, 2023 15.79 15.79 15.46 15.47 15.47 33,708
Nov 30, 2023 15.71 15.71 15.36 15.49 15.49 46,047
Nov 29, 2023 15.58 15.77 15.58 15.66 15.66 27,017
Nov 28, 2023 15.51 15.56 15.27 15.46 15.46 38,014
Nov 27, 2023 15.57 15.74 15.36 15.42 15.42 33,773
Nov 24, 2023 15.43 15.62 15.26 15.58 15.58 29,194
Nov 23, 2023 15.31 15.41 15.21 15.35 15.35 19,032
Nov 22, 2023 15.42 15.42 15.25 15.25 15.25 25,007
Nov 21, 2023 15.75 15.75 15.24 15.24 15.24 31,578
Nov 20, 2023 15.99 15.99 15.65 15.79 15.79 23,327
Nov 17, 2023 15.90 15.90 15.71 15.73 15.73 31,294
Nov 16, 2023 15.67 16.16 15.67 15.92 15.92 24,133
Nov 15, 2023 15.99 16.27 15.91 16.08 16.08 59,152
Nov 14, 2023 15.81 15.93 15.50 15.92 15.92 52,397
Nov 13, 2023 16.23 16.23 15.70 15.81 15.81 14,057
Nov 10, 2023 16.15 16.16 15.77 15.88 15.88 17,721
Nov 9, 2023 16.18 16.40 15.91 16.19 16.19 49,565
Nov 8, 2023 15.80 16.15 15.38 15.93 15.93 91,212
Nov 7, 2023 15.50 16.00 15.00 15.80 15.80 83,005
Nov 6, 2023 16.00 16.08 15.51 15.67 15.67 43,420
Nov 3, 2023 16.84 16.84 15.65 15.88 15.88 66,519
Nov 2, 2023 16.71 17.28 16.33 16.57 16.57 68,265
Nov 1, 2023 16.77 16.77 16.40 16.54 16.54 13,802
Oct 31, 2023 16.72 16.73 16.53 16.62 16.62 12,651
Oct 30, 2023 16.49 16.70 16.33 16.58 16.58 26,124
Oct 27, 2023 16.30 16.43 16.20 16.35 16.35 20,486
Oct 26, 2023 16.51 16.54 16.20 16.35 16.35 36,446
Oct 25, 2023 16.68 16.68 16.04 16.32 16.32 28,612
Oct 24, 2023 16.46 16.60 16.04 16.15 16.15 28,668
Oct 23, 2023 16.10 16.55 16.10 16.43 16.43 37,228
Oct 20, 2023 16.50 16.57 16.06 16.38 16.38 43,948
Oct 19, 2023 16.19 16.36 15.95 16.05 16.05 28,085
Oct 18, 2023 16.20 16.21 15.53 16.07 16.07 62,245
Oct 17, 2023 17.12 17.13 16.17 16.23 16.23 59,628
Oct 16, 2023 17.40 17.52 17.12 17.15 17.15 40,292
Oct 13, 2023 17.20 17.36 17.08 17.30 17.30 36,006
Oct 12, 2023 17.35 17.76 17.25 17.47 17.47 43,794
Oct 11, 2023 16.73 17.08 16.73 17.02 17.02 33,173
Oct 10, 2023 17.10 17.34 16.78 16.86 16.86 35,489
Oct 9, 2023 16.78 17.13 16.67 16.99 16.99 27,736
Oct 6, 2023 16.94 16.99 16.44 16.90 16.90 30,632
Oct 5, 2023 16.98 17.16 16.70 16.90 16.90 50,035
Oct 4, 2023 16.29 16.78 16.28 16.78 16.78 36,514
Oct 3, 2023 16.68 16.75 16.33 16.57 16.57 40,540
Oct 2, 2023 17.64 17.64 16.52 16.62 16.62 52,941
Sep 29, 2023 17.24 17.66 17.24 17.55 17.55 61,086
Sep 28, 2023 17.00 17.14 16.81 17.14 17.14 44,910
Sep 27, 2023 16.79 17.09 16.55 17.00 17.00 45,342
Sep 26, 2023 17.10 17.10 16.75 16.92 16.92 73,543
Sep 25, 2023 16.94 17.11 16.79 17.11 17.11 29,074
Sep 22, 2023 16.90 17.09 16.79 16.98 16.98 40,002
Sep 21, 2023 16.90 17.18 16.89 17.01 17.01 51,370
Sep 20, 2023 17.04 17.31 16.98 17.24 17.24 58,049
Sep 19, 2023 16.93 17.03 16.90 16.98 16.98 40,020
Sep 18, 2023 17.04 17.06 16.85 16.99 16.99 34,069
Sep 15, 2023 16.77 17.04 16.77 17.04 17.04 131,948
Sep 14, 2023 16.34 16.98 16.17 16.74 16.74 55,732
Sep 13, 2023 16.20 16.29 16.06 16.29 16.29 29,971
Sep 12, 2023 16.22 16.47 16.12 16.31 16.31 20,553
Sep 11, 2023 16.43 16.54 16.29 16.33 16.33 19,762
Sep 8, 2023 16.80 16.80 16.22 16.39 16.39 68,723
Sep 7, 2023 17.05 17.09 16.72 16.81 16.81 47,669
Sep 6, 2023 16.95 17.08 16.89 17.08 17.08 36,073
Sep 5, 2023 17.05 17.16 16.66 16.95 16.95 61,209
Sep 4, 2023 16.99 17.09 16.80 17.06 17.06 53,073
Sep 1, 2023 16.97 17.00 16.79 16.89 16.89 33,038
Aug 31, 2023 16.83 17.09 16.81 16.97 16.97 55,331
Aug 30, 2023 16.65 16.83 16.50 16.80 16.80 26,925
Aug 29, 2023 16.23 16.57 16.18 16.54 16.54 25,245
Aug 28, 2023 15.71 16.27 15.71 16.17 16.17 32,207
Aug 25, 2023 15.81 15.89 15.62 15.62 15.62 29,249
Aug 24, 2023 15.85 15.92 15.73 15.86 15.86 29,326
Aug 23, 2023 15.60 15.85 15.60 15.79 15.79 38,028
Aug 22, 2023 15.84 15.84 15.39 15.50 15.50 52,436
Aug 21, 2023 15.93 16.12 15.70 15.74 15.74 38,679
Aug 18, 2023 15.90 15.98 15.75 15.93 15.93 39,842
Aug 17, 2023 16.07 16.30 15.90 15.98 15.98 45,966
Aug 16, 2023 15.94 16.20 15.76 16.17 16.17 27,150
Aug 15, 2023 16.15 16.15 15.77 15.83 15.83 27,866
Aug 14, 2023 16.05 16.13 15.80 16.05 16.05 40,339
Aug 11, 2023 16.01 16.08 15.83 15.92 15.92 46,422
Aug 10, 2023 16.30 16.58 15.96 16.03 16.03 42,428
Aug 9, 2023 16.29 16.70 16.18 16.40 16.40 76,498
Aug 8, 2023 16.55 17.18 15.98 16.35 16.35 148,318
Aug 7, 2023 15.78 15.93 15.68 15.70 15.70 32,856
Aug 4, 2023 15.79 16.05 15.72 15.88 15.88 16,559
Aug 3, 2023 16.18 16.18 15.76 15.90 15.90 27,713
Aug 2, 2023 15.96 16.17 15.73 16.08 16.08 40,042
Aug 1, 2023 16.13 16.20 15.85 15.96 15.96 36,140
Jul 31, 2023 16.10 16.10 15.60 16.03 16.03 96,912
Jul 28, 2023 16.38 16.38 16.02 16.13 16.13 28,200
Jul 27, 2023 15.94 16.52 15.94 16.49 16.49 59,005
Jul 26, 2023 16.13 16.27 15.96 16.00 16.00 85,984
Jul 25, 2023 16.35 16.35 16.09 16.10 16.10 42,686
Jul 24, 2023 16.34 16.38 16.10 16.24 16.24 36,746
Jul 21, 2023 16.45 16.52 16.26 16.34 16.34 30,694
Jul 20, 2023 16.58 16.59 16.26 16.34 16.34 26,339
Jul 19, 2023 16.37 16.60 16.35 16.49 16.49 46,362
Jul 18, 2023 16.34 16.54 16.05 16.32 16.32 25,916
Jul 17, 2023 16.07 16.37 15.94 16.32 16.32 22,444
Jul 14, 2023 16.31 16.41 15.88 15.97 15.97 40,870
Jul 13, 2023 16.12 16.26 16.06 16.21 16.21 26,282
Jul 12, 2023 16.06 16.41 16.04 16.10 16.10 50,795
Jul 11, 2023 16.11 16.24 15.80 16.03 16.03 76,767
Jul 10, 2023 15.56 16.03 15.05 16.00 16.00 94,588
Jul 7, 2023 16.12 16.47 16.03 16.42 16.42 41,895
Jul 6, 2023 16.63 16.63 16.12 16.23 16.23 53,542
Jul 5, 2023 17.04 17.08 16.49 16.52 16.52 17,510
Jul 4, 2023 16.86 17.04 16.79 17.01 17.01 22,595
Jul 3, 2023 17.02 17.12 16.90 16.92 16.92 13,220
Jun 30, 2023 17.02 17.07 16.86 16.92 16.92 54,051
Jun 29, 2023 17.10 17.10 16.81 16.94 16.94 25,373
Jun 28, 2023 17.01 17.18 16.90 17.00 17.00 17,713
Jun 27, 2023 17.19 17.22 16.81 16.95 16.95 30,790
Jun 26, 2023 17.43 17.43 17.09 17.09 17.09 33,948
Jun 23, 2023 17.38 17.49 17.30 17.39 17.39 34,358
Jun 22, 2023 17.30 17.37 17.14 17.36 17.36 43,250
Jun 21, 2023 17.25 17.46 17.11 17.37 17.37 35,140
Jun 20, 2023 17.23 17.24 16.75 17.16 17.16 48,661
Jun 19, 2023 17.42 17.42 17.17 17.35 17.35 20,603
Jun 16, 2023 17.71 17.71 17.26 17.33 17.33 35,801
Jun 15, 2023 17.55 17.59 17.48 17.59 17.59 22,809
Jun 14, 2023 17.59 17.68 17.46 17.66 17.66 30,078
Jun 13, 2023 17.29 17.50 17.15 17.48 17.48 32,686
Jun 12, 2023 16.96 17.18 16.96 17.18 17.18 18,605
Jun 9, 2023 17.23 17.23 16.96 16.96 16.96 25,230
Jun 8, 2023 17.33 17.44 17.18 17.34 17.34 37,055
Jun 7, 2023 17.17 17.40 17.07 17.35 17.35 36,167
Jun 6, 2023 17.03 17.24 16.91 17.21 17.21 51,036
Jun 5, 2023 17.39 17.50 17.05 17.14 17.14 36,104
Jun 2, 2023 16.70 17.53 16.70 17.45 17.45 40,124
Jun 1, 2023 16.98 17.06 16.44 16.64 16.64 75,283
May 31, 2023 17.02 17.11 16.63 16.87 16.87 73,067
May 30, 2023 17.36 17.43 17.10 17.10 17.10 28,669
May 29, 2023 17.64 17.64 17.28 17.34 17.34 14,506
May 26, 2023 17.37 17.56 16.94 17.52 17.52 49,162
May 25, 2023 17.78 17.78 17.20 17.25 17.25 59,573
May 24, 2023 18.12 18.12 17.56 17.66 17.66 53,700
May 23, 2023 18.60 18.70 18.26 18.26 18.26 29,883
May 22, 2023 18.87 18.87 18.56 18.67 18.67 40,470
May 19, 2023 18.91 19.03 18.72 18.93 18.93 88,967
May 18, 2023 18.66 18.98 18.66 18.81 18.81 28,935
May 17, 2023 18.51 18.76 18.36 18.55 18.55 45,774
May 16, 2023 18.73 18.77 18.51 18.62 18.62 47,572
May 15, 2023 18.77 18.81 18.61 18.75 18.75 53,588
May 12, 2023 0.55 Dividend
May 12, 2023 18.94 18.94 18.94 18.94 18.94 -
May 11, 2023 19.11 19.46 18.94 18.94 18.39 64,091
May 10, 2023 18.91 19.45 18.62 19.15 18.59 95,892
May 9, 2023 20.66 21.02 18.63 18.79 18.24 113,142
May 8, 2023 21.60 21.60 21.10 21.10 20.49 23,599
May 5, 2023 21.66 21.68 21.38 21.64 21.01 36,976
May 4, 2023 21.52 21.72 21.14 21.64 21.01 -
May 3, 2023 21.60 21.74 21.42 21.56 20.93 20,338
May 2, 2023 21.50 21.90 21.50 21.54 20.91 36,203
Apr 28, 2023 21.16 21.58 20.92 21.52 20.90 60,979
Apr 27, 2023 21.38 21.52 20.98 21.08 20.47 39,472
Apr 26, 2023 21.64 21.64 21.16 21.46 20.84 47,853

Related Tickers

CYMHF Cymat Technologies Ltd.
0.1280
0.00%
 
SIFG.AS Sif Holding N.V.
10.14
-0.59%
 
RHIM.VI RHI Magnesita N.V.
40.90
-1.45%
 
ADFJF ADF Group Inc.
11.02
+6.44%
 
MEC Mayville Engineering Company, Inc.
14.06
+2.70%
 
ESAB ESAB Corporation
107.86
+0.97%
 
NDA.DE Aurubis AG
74.20
+2.27%
 
CMPO CompoSecure, Inc.
6.98
+4.33%
 
TKA.DE thyssenkrupp AG
4.7330
+6.17%
 
MLI Mueller Industries, Inc.
57.33
-1.85%