Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

NORMA Group SE (NOEJ.DE)

11.28
0.00
(0.00%)
At close: 5:35:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202511.6011.6611.2211.2811.2857,340
Apr 25, 202511.3011.4411.1611.2811.2857,004
Apr 24, 202510.9811.2410.7411.2011.2045,473
Apr 23, 202510.6811.2210.6011.1011.1074,462
Apr 22, 202510.5410.5410.2010.4210.4277,331
Apr 17, 202510.9010.9410.4410.5610.56-
Apr 16, 202510.9410.9410.5210.8410.8461,677
Apr 15, 202510.5810.5810.5810.5810.58-
Apr 14, 202510.2210.729.8810.5810.58135,251
Apr 11, 20259.8910.009.489.789.7863,518
Apr 10, 202510.2410.309.699.739.73171,224
Apr 9, 20259.099.559.099.209.20192,265
Apr 8, 20259.9710.009.359.639.63212,158
Apr 7, 20259.5810.349.079.809.80238,695
Apr 4, 202511.1611.189.9410.0610.06200,674
Apr 3, 202511.6811.8811.1611.2011.2094,462
Apr 2, 202512.4812.4811.6811.7411.74204,755
Apr 1, 202512.9013.2012.5212.6812.6857,714
Mar 31, 202512.7412.7612.3212.7212.7264,985
Mar 28, 202513.2213.3812.9012.9412.9457,641
Mar 27, 202513.5413.5613.2813.3013.3025,879
Mar 26, 202513.6213.8813.5613.7213.7239,015
Mar 25, 202513.9814.0813.5213.7613.7632,045
Mar 24, 202513.7013.7013.7013.7013.70-
Mar 21, 202513.8813.9013.6013.7013.7085,389
Mar 20, 202514.5814.5813.8213.9413.9438,713
Mar 19, 202514.3214.3814.0814.2814.2832,321
Mar 18, 202514.1614.7614.1614.4214.4260,831
Mar 17, 202513.8413.8413.8413.8413.84-
Mar 14, 202513.7614.3613.6813.8413.8482,829
Mar 13, 202513.9814.0013.6813.8813.8832,106
Mar 12, 202513.4014.0613.3014.0614.06108,813
Mar 11, 202514.2414.4613.5413.6213.62102,119
Mar 10, 202515.6215.6214.2014.2614.26149,413
Mar 7, 202516.5616.5615.3215.4015.40102,892
Mar 6, 202516.7216.9816.1016.3616.3695,153
Mar 5, 202515.4617.0615.4616.7016.70144,264
Mar 4, 202515.8015.9215.2415.3215.3252,463
Mar 3, 202515.5216.0415.4215.8615.8663,061
Feb 28, 202515.4215.4215.0815.3615.3635,167
Feb 27, 202515.5415.7015.1415.2815.2827,897
Feb 26, 202515.1015.7814.9615.7415.7426,821
Feb 25, 202515.3615.4815.2415.2815.2829,499
Feb 24, 202515.4015.6015.2615.4615.4690,755
Feb 21, 202515.2415.9015.2215.2415.2437,757
Feb 20, 202516.2216.3215.8015.8015.8029,872
Feb 19, 202516.7017.2016.0416.1216.12124,088
Feb 18, 202516.9416.9416.9416.9416.94-
Feb 17, 202516.9216.9816.7616.9416.9421,450
Feb 14, 202517.0217.0216.8616.9416.9421,287
Feb 13, 202516.8617.2216.7617.0017.0028,984
Feb 12, 202516.9416.9416.6016.7216.7216,440
Feb 11, 202517.3017.3616.8416.9016.9054,931
Feb 10, 202516.9616.9616.9616.9616.96-
Feb 7, 202516.5217.1816.4216.9616.9643,708
Feb 6, 202516.2216.6016.2216.6016.6019,104
Feb 5, 202516.2616.7416.1616.3016.3074,467
Feb 4, 202516.4616.4616.0616.4016.4036,713
Feb 3, 202516.3016.4816.0016.2016.2043,361
Jan 31, 202516.3816.6016.3216.5816.5878,330
Jan 30, 202515.6216.5415.5416.4416.4453,124
Jan 29, 202516.4216.4215.6015.6015.6042,391
Jan 28, 202516.4616.5816.3416.3616.3631,031
Jan 27, 202516.3816.4416.1416.3816.3834,080
Jan 24, 202515.5615.5615.5615.5615.56-
Jan 23, 202515.0815.9014.9815.5615.5673,812
Jan 22, 202515.4015.5215.0215.0215.0227,388
Jan 21, 202515.1015.1015.1015.1015.10-
Jan 20, 202515.1015.1015.1015.1015.10-
Jan 17, 202515.1015.1015.1015.1015.10-
Jan 16, 202515.2415.4215.0615.1015.1030,632
Jan 15, 202514.9215.2414.9215.1215.1224,717
Jan 14, 202514.9814.9814.6214.8814.8829,758
Jan 13, 202515.0615.0814.7414.7414.7437,404
Jan 10, 202515.3215.5815.0815.0815.0851,519
Jan 9, 202515.7215.8415.5815.6015.6035,663
Jan 8, 202515.7015.7015.7015.7015.70-
Jan 7, 202516.0016.0015.4815.7015.7074,184
Jan 6, 202515.0815.7415.0815.5415.5439,999
Jan 3, 202515.0215.2215.0015.1215.1221,934
Jan 2, 202515.0415.1214.9215.0815.0816,470
Dec 30, 202414.9014.9014.9014.9014.90-
Dec 27, 202414.9414.9814.6814.9014.9018,540
Dec 23, 202414.8814.9014.3014.6614.6619,697
Dec 20, 202414.5214.6814.3214.5814.5869,369
Dec 19, 202414.9815.0814.7614.7614.7645,026
Dec 18, 202415.6615.6614.8415.1815.1864,678
Dec 17, 202415.7415.9615.5815.6615.6670,606
Dec 16, 202415.8015.8815.5015.8015.8053,510
Dec 13, 202415.8215.9615.7215.8415.8428,645
Dec 12, 202415.8815.9615.7215.7615.7659,661
Dec 11, 202415.8016.0615.7415.9015.9063,469
Dec 10, 202415.7415.7415.7415.7415.74-
Dec 9, 202415.5815.9815.5815.7415.7483,562
Dec 6, 202414.9615.6214.9615.5415.5481,134
Dec 5, 202414.7415.4414.7415.4215.42117,478
Dec 4, 202414.4214.9014.4014.9014.90-
Dec 3, 202414.3214.4414.0414.3814.3860,749
Dec 2, 202413.4214.4213.2814.1614.16137,597
Nov 29, 202414.0214.5013.5213.5213.52416,369
Nov 28, 202412.0012.0012.0012.0012.00-
Nov 27, 202412.0012.1011.9412.0012.0026,689
Nov 26, 202412.0812.0811.9212.0012.0021,507
Nov 25, 202412.0812.0812.0812.0812.08-
Nov 22, 202411.6812.1411.6812.0812.0862,922
Nov 21, 202411.5611.8411.5011.7011.7080,120
Nov 20, 202411.8411.9211.6211.6211.6217,470
Nov 19, 202412.0212.0211.7011.9011.9040,971
Nov 18, 202412.1612.1612.1612.1612.16-
Nov 15, 202412.1612.1612.1612.1612.16-
Nov 14, 202412.0012.1611.8612.1612.1623,024
Nov 13, 202412.2612.2612.0012.0412.0426,804
Nov 12, 202412.5212.5612.1812.2212.2226,352
Nov 11, 202412.7212.8412.5212.5212.5231,629
Nov 8, 202412.9212.9212.4612.5012.5045,579
Nov 7, 202412.4013.1412.4012.8012.8062,786
Nov 6, 202412.2012.5611.9612.1412.1446,925
Nov 5, 202412.6612.6812.1012.4212.4257,582
Nov 4, 202412.8212.8612.6612.6612.6624,481
Nov 1, 202412.7612.9012.6012.9012.9047,976
Oct 31, 202412.6612.7612.5212.7612.7653,521
Oct 30, 202413.0013.0012.6612.7412.7451,669
Oct 29, 202413.1413.3413.0213.0613.0646,178
Oct 28, 202412.9413.2412.9413.1413.1429,267
Oct 25, 202413.0013.1212.9413.0613.0645,403
Oct 24, 202412.9813.1012.9813.0813.0826,726
Oct 23, 202414.2614.2612.9212.9212.9259,794
Oct 22, 202413.1213.2412.9013.2213.2259,458
Oct 21, 202413.4413.5213.1213.1213.12-
Oct 18, 202413.5213.8013.4213.4813.4827,043
Oct 17, 202413.7013.7013.4213.5013.5025,485
Oct 16, 202413.8213.9013.4213.5613.5624,436
Oct 15, 202414.0414.0413.6013.7613.7624,131
Oct 14, 202414.1214.1813.8013.9613.9630,758
Oct 11, 202414.0014.0813.9614.0414.0411,458
Oct 10, 202414.1414.2213.8813.9013.90-
Oct 9, 202414.1214.2014.0614.1814.1814,428
Oct 8, 202414.1614.1614.0214.0414.0416,255
Oct 7, 202414.6814.6814.1614.2414.2431,986
Oct 4, 202414.1614.6014.0214.5614.5642,032
Oct 3, 202414.2014.3214.0414.0814.0826,312
Oct 2, 202414.6014.7214.3214.4614.4613,727
Oct 1, 202415.3615.3614.6614.6614.6626,836
Sep 30, 202415.0215.0414.7814.9614.9620,946
Sep 27, 202415.2615.3215.0815.2815.2829,471
Sep 26, 202414.7215.2814.7215.1015.1042,519
Sep 25, 202414.8414.9814.6014.6014.6024,529
Sep 24, 202415.1215.1814.9214.9814.9818,478
Sep 23, 202415.1015.1014.8214.9214.9235,274
Sep 20, 202415.6415.6414.8615.0615.0681,404
Sep 19, 202415.1015.6615.1015.5015.5025,057
Sep 18, 202414.7015.2414.7015.0015.0017,402
Sep 17, 202414.7215.0014.7214.8414.8417,568
Sep 16, 202415.2415.2414.6414.7414.7425,674
Sep 13, 202414.4814.4814.4814.4814.48-
Sep 12, 202414.5014.6214.4014.4814.4830,464
Sep 11, 202414.3214.3814.0614.2014.2022,357
Sep 10, 202414.2414.5414.2414.3814.3822,236
Sep 9, 202415.1815.1814.3014.3614.3621,621
Sep 6, 202415.0415.0414.5014.5414.5461,171
Sep 5, 202414.9615.1214.7615.0615.0633,086
Sep 4, 202414.6015.1814.6015.0415.0436,442
Sep 3, 202415.0615.0614.6414.8414.8437,449
Sep 2, 202414.9615.0814.7215.0015.0029,405
Aug 30, 202414.6414.7814.6414.7614.7637,636
Aug 29, 202414.2014.7814.2014.6614.6627,874
Aug 28, 202414.3614.3814.0814.2014.2018,159
Aug 27, 202414.3814.4614.1614.2614.2642,785
Aug 26, 202414.5214.5214.3014.3614.3610,458
Aug 23, 202414.5014.5014.2814.3814.3846,907
Aug 22, 202414.7614.8014.3414.4214.4234,548
Aug 21, 202414.6214.6214.3814.5014.5067,967
Aug 20, 202414.5814.6814.2214.4614.4635,422
Aug 19, 202414.6414.7814.4614.5414.5426,784
Aug 16, 202414.8214.9414.5814.6214.6235,880
Aug 15, 202414.7814.8614.5214.8014.8042,307
Aug 14, 202414.9015.2014.7214.8214.8235,386
Aug 13, 202416.1216.1214.7414.9014.9080,586
Aug 12, 202415.6415.9015.5615.7215.7213,678
Aug 9, 202415.5015.9415.3215.7615.7618,592
Aug 8, 202415.9215.9215.5415.5415.5410,569
Aug 7, 202415.7216.2415.7215.9815.9817,859
Aug 6, 202415.7415.9015.3615.6215.628,211
Aug 5, 202415.9615.9815.5015.9215.9223,507
Aug 2, 202416.6216.6216.2016.4416.4413,442
Aug 1, 202417.7817.7816.6616.7416.7413,011
Jul 31, 202417.3817.4017.1817.1817.1820,669
Jul 30, 202417.1217.3617.0017.3217.3213,113
Jul 29, 202417.3617.3617.0417.1417.149,203
Jul 26, 202417.2217.5417.2017.4417.4410,572
Jul 25, 202417.5217.5216.9017.2017.2020,103
Jul 24, 202417.8218.0017.5217.6017.6018,729
Jul 23, 202418.0418.0817.8217.8817.8820,309
Jul 22, 202417.7018.0817.7018.0818.0813,215
Jul 19, 202417.7817.8817.7417.8617.8620,944
Jul 18, 202417.9418.0217.7817.9417.949,440
Jul 17, 202417.8818.0417.8817.9617.967,717
Jul 16, 202418.0018.0417.9017.9817.987,647
Jul 15, 202418.2418.2617.9817.9817.9815,380
Jul 12, 202417.9818.3817.8618.2418.2415,431
Jul 11, 202418.2218.2217.8218.0218.0225,140
Jul 10, 202417.6618.1217.6418.0018.0011,933
Jul 9, 202417.6217.7617.6017.6617.6616,669
Jul 8, 202417.7017.9017.7017.8617.8612,301
Jul 5, 202417.4017.9017.4017.8417.8411,622
Jul 4, 202417.6617.8417.6617.7017.705,889
Jul 3, 202417.4017.7017.2817.6617.6621,856
Jul 2, 202417.7217.7217.4017.4617.4610,157
Jul 1, 202417.9817.9817.3217.6617.6615,412
Jun 28, 202417.3417.4017.1417.2817.2824,588
Jun 27, 202417.5017.5017.5017.5017.50-
Jun 26, 202417.5017.5617.2817.5017.5027,479
Jun 25, 202417.3017.4817.3017.4217.4225,885
Jun 24, 202417.1017.7016.9817.4417.4471,135
Jun 21, 202417.8017.8017.1217.1817.1866,929
Jun 20, 202417.3217.6017.2417.4217.4221,876
Jun 19, 202417.1017.6017.1017.2217.2220,591
Jun 18, 202417.3617.3617.3617.3617.36-
Jun 17, 202417.1017.4016.8417.3617.3619,676
Jun 14, 202417.8217.8216.6817.2017.2089,880
Jun 13, 202418.5218.6218.0618.1218.1234,417
Jun 12, 202418.9019.0418.9019.0019.0030,447
Jun 11, 202419.0819.2218.9219.0019.0038,571
Jun 10, 202419.0019.2419.0019.1619.1620,939
Jun 7, 202419.0419.2018.9619.1019.1023,634
Jun 6, 202418.8019.1418.8019.0019.0023,944
Jun 5, 202419.0019.2018.8819.0019.0022,976
Jun 4, 202418.9019.5218.7219.0019.0060,307
Jun 3, 202418.2218.8418.2218.8418.8468,464
May 31, 202418.8618.8617.9818.2018.2047,166
May 30, 202418.6018.7818.5618.7618.7633,416
May 29, 202419.2019.3018.6618.6618.6648,347
May 28, 202419.6819.7619.2619.2619.2626,544
May 27, 202419.5819.6219.4219.5819.5817,560
May 24, 202419.8019.8019.3419.5019.5040,755
May 23, 202419.6619.7619.3419.3619.3633,465
May 22, 202419.4619.7819.4619.5019.5028,206
May 21, 202419.6219.7019.4219.5019.5024,677
May 20, 202419.7019.8019.4819.6019.6018,604
May 17, 2024 0.45 Dividend
May 17, 202419.8019.8019.4019.6219.6242,368
May 16, 202419.4619.7619.2819.5819.1342,667
May 15, 202419.3219.5019.2419.3018.8646,521
May 14, 202419.5619.5619.1819.3618.9219,362
May 13, 202419.5219.5419.2219.4018.9522,964
May 10, 202419.7819.7819.2619.3018.8634,877
May 9, 202419.3019.4819.3019.4418.9914,169
May 8, 202419.6219.7219.2219.4018.9521,830
May 7, 202419.2219.6218.9819.6219.1759,703
May 6, 202418.6219.1618.4619.0818.6437,895
May 3, 202418.8018.8018.5218.6418.2134,731
May 2, 202419.0419.0418.3818.7618.3349,897
Apr 30, 202418.3018.8618.3018.7018.2732,744
Apr 29, 202418.5818.6018.2418.6018.1719,139