Dusseldorf - Delayed Quote EUR

NORMA Group SE (NOEJ.DU)

10.90
-0.60
(-5.22%)
As of 12:32:32 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202511.4011.4010.9010.9010.90-
May 5, 202511.4811.6211.4811.5011.50-
May 2, 202511.1011.3811.1011.3811.38-
Apr 30, 202511.0611.1210.8410.8410.84-
Apr 29, 202511.3411.3411.0211.0211.02-
Apr 28, 202511.2011.4411.2011.2611.26-
Apr 25, 202511.1211.2611.1211.2011.20-
Apr 24, 202511.0011.1210.8211.0811.08-
Apr 23, 202510.5211.0810.5210.9810.98-
Apr 22, 202510.5210.5210.2010.2210.22-
Apr 17, 202510.8610.8610.4810.4810.48-
Apr 16, 202510.6010.7410.6010.7010.70-
Apr 15, 202510.6211.0410.6211.0411.04-
Apr 14, 202510.0210.589.9010.4410.44-
Apr 11, 20259.809.809.679.789.78100
Apr 10, 20259.7010.169.609.609.60-
Apr 9, 20259.039.499.039.499.49-
Apr 8, 20259.849.849.449.539.53-
Apr 7, 20259.7810.049.109.739.73-
Apr 4, 202511.3211.3210.0210.1010.10-
Apr 3, 202511.5011.8011.2611.3011.30-
Apr 2, 202512.4212.4211.6811.8011.80-
Apr 1, 202512.7812.7812.5012.6012.6077
Mar 31, 202512.5012.6412.3612.6412.64-
Mar 28, 202513.3013.3012.9612.9612.96-
Mar 27, 202513.5413.5413.2813.3013.30-
Mar 26, 202513.7013.7813.5613.5813.58-
Mar 25, 202513.4613.7013.4613.6613.66-
Mar 24, 202513.6813.6813.3813.3813.3850
Mar 21, 202513.8213.8213.5613.6013.60-
Mar 20, 202514.2014.2213.8213.8213.82-
Mar 19, 202514.3214.3214.1614.1614.16-
Mar 18, 202514.1214.5614.1214.3014.30-
Mar 17, 202513.8014.0813.8014.0814.08-
Mar 14, 202513.8414.2013.7413.7413.74-
Mar 13, 202513.9213.9213.7813.7813.78-
Mar 12, 202513.2213.9413.2213.9413.94-
Mar 11, 202514.2414.2813.4013.4013.40200
Mar 10, 202515.3415.3414.1214.1214.12-
Mar 7, 202516.2016.2215.2815.2815.28-
Mar 6, 202516.7216.8216.2016.2016.20-
Mar 5, 202515.6416.7215.6416.4416.44-
Mar 4, 202515.7015.7015.2615.3015.30-
Mar 3, 202515.3215.9215.3215.7215.72-
Feb 28, 202515.1215.3415.0615.2015.20-
Feb 27, 202515.5815.5815.1615.1615.16-
Feb 26, 202515.2815.7015.2815.5615.56-
Feb 25, 202515.3415.3615.2615.2615.26-
Feb 24, 202515.3815.3815.3015.3415.34-
Feb 21, 202515.7215.7215.1415.1415.14-
Feb 20, 202515.8216.1815.7615.7615.76-
Feb 19, 202516.5416.7215.9015.9015.90-
Feb 18, 202515.5016.8015.5016.5016.50-
Feb 17, 202516.8616.9416.8216.8416.84-
Feb 14, 202516.7616.9216.7616.8216.82-
Feb 13, 202517.1617.1616.8016.8016.80-
Feb 12, 202516.7816.7816.6416.6616.66-
Feb 11, 202517.2617.2816.8016.8016.80-
Feb 10, 202516.8617.1416.8617.0817.08-
Feb 7, 202516.5017.2016.4216.8216.82150
Feb 6, 202516.3616.4616.1816.4616.46-
Feb 5, 202516.2816.4416.1416.1816.18600
Feb 4, 202516.0616.3216.0216.2816.28-
Feb 3, 202516.2616.2816.0016.0216.02-
Jan 31, 202516.3616.4816.3416.4216.42-
Jan 30, 202515.5216.3615.5216.3616.36-
Jan 29, 202516.3216.3215.5015.5015.50-
Jan 28, 202516.3816.5416.2816.2816.28-
Jan 27, 202516.2416.3816.1416.2816.28-
Jan 24, 202515.5816.2015.5816.2016.20390
Jan 23, 202515.0415.7415.0415.4615.46520
Jan 22, 202515.3215.4415.0215.0215.02460
Jan 21, 202515.0015.3415.0015.3415.34-
Jan 20, 202515.1015.4215.1015.2615.26-
Jan 17, 202515.0415.3815.0415.0815.08-
Jan 16, 202515.1015.2014.9814.9814.98-
Jan 15, 202514.8015.1214.8015.0215.02-
Jan 14, 202514.7014.8414.7014.7614.76-
Jan 13, 202515.0615.0614.6414.6414.64-
Jan 10, 202515.5415.5415.0415.0415.04-
Jan 9, 202515.7415.7415.5215.5215.52-
Jan 8, 202515.5615.8015.5615.7415.74-
Jan 7, 202515.3815.7015.3815.5615.56510
Jan 6, 202515.0615.5615.0615.3815.38-
Jan 3, 202514.9815.0814.9815.0215.02-
Jan 2, 202514.8815.1014.8814.9214.92-
Dec 30, 202414.7614.9414.6814.8814.88-
Dec 27, 202414.5814.9414.5814.7614.76100
Dec 23, 202414.4614.6614.3614.5614.56-
Dec 20, 202414.6414.6414.4614.4614.46-
Dec 19, 202414.7414.9814.6614.6614.66-
Dec 18, 202415.5615.5614.8015.0815.08-
Dec 17, 202415.7015.9015.5615.5615.56-
Dec 16, 202415.7415.8415.5415.7015.70-
Dec 13, 202415.8015.8815.7415.7415.74-
Dec 12, 202415.7015.8815.6415.6415.64-
Dec 11, 202415.9215.9615.7815.7815.78-
Dec 10, 202415.5816.1415.5615.9015.90-
Dec 9, 202415.4415.8815.4415.5615.56-
Dec 6, 202415.3615.4215.3215.3615.36-
Dec 5, 202414.8015.4214.8015.4215.42-
Dec 4, 202414.4614.7614.4614.7614.76-
Dec 3, 202414.1414.3614.1014.3614.36-
Dec 2, 202413.4214.1813.4214.0414.04-
Nov 29, 202413.9214.0013.5213.5213.52-
Nov 28, 202411.9613.3211.8213.3213.32-
Nov 27, 202411.9411.9611.9011.9011.90-
Nov 26, 202411.9611.9811.9011.9211.92-
Nov 25, 202412.1212.1211.9611.9611.96-
Nov 22, 202411.6412.0011.6412.0012.00-
Nov 21, 202411.6811.7211.5411.6011.60-
Nov 20, 202411.8411.8411.6011.6011.60-
Nov 19, 202411.8611.8611.6811.8011.80-
Nov 18, 202412.0612.0611.8811.8811.88-
Nov 15, 202412.0212.2012.0012.0012.00-
Nov 14, 202412.0212.0411.9012.0412.04-
Nov 13, 202412.1212.1612.0012.0012.00-
Nov 12, 202412.5012.5012.1212.1212.12-
Nov 11, 202412.7412.7412.5012.5012.502,015
Nov 8, 202412.8012.8012.3812.3812.38-
Nov 7, 202412.3212.9212.3212.7812.78240
Nov 6, 202412.4212.4612.0612.1412.14-
Nov 5, 202412.1612.4412.1612.3412.34-
Nov 4, 202412.8412.8412.5212.5212.52-
Nov 1, 202412.6812.8212.6812.7812.78-
Oct 31, 202412.6212.6612.6212.6612.66-
Oct 30, 202412.9613.0012.6412.6412.64750
Oct 29, 202413.2613.2613.0213.0613.06-
Oct 28, 202413.0013.1013.0013.0413.04-
Oct 25, 202413.0213.0612.9412.9812.98-
Oct 24, 202412.8813.0212.8813.0013.00-
Oct 23, 202413.1613.4412.8212.8212.82-
Oct 22, 202413.2013.2013.0013.1213.12-
Oct 21, 202413.4613.4613.1413.1613.16-
Oct 18, 202413.5213.6213.4213.4213.42-
Oct 17, 202413.4813.5213.4413.4413.44-
Oct 16, 202413.6813.6813.4613.4613.46-
Oct 15, 202413.9813.9813.6413.6413.64-
Oct 14, 202414.0614.0613.7813.9413.94-
Oct 11, 202413.9014.0213.9014.0214.02-
Oct 10, 202414.1014.1413.9213.9213.92-
Oct 9, 202414.0214.1214.0214.0614.06-
Oct 8, 202414.1014.1214.0014.0014.00-
Oct 7, 202414.4214.5814.1414.1414.143,000
Oct 4, 202414.0814.4814.0214.4814.48-
Oct 3, 202414.4014.4014.0614.0614.06-
Oct 2, 202414.5614.5614.4014.4014.40-
Oct 1, 202414.9014.9214.5414.5414.54-
Sep 30, 202415.1815.1814.7414.8614.86-
Sep 27, 202415.0415.1815.0415.1415.14-
Sep 26, 202414.5215.1214.5215.0015.00-
Sep 25, 202414.8414.9014.4814.4814.48-
Sep 24, 202414.8815.0614.8815.0015.00-
Sep 23, 202415.0215.0214.7814.8214.82-
Sep 20, 202415.4015.4014.8814.9614.96-
Sep 19, 202414.9615.4814.9615.4015.40-
Sep 18, 202414.7615.0814.7614.9214.92-
Sep 17, 202414.7014.9414.6814.7014.70-
Sep 16, 202414.5414.7814.5414.6414.64-
Sep 13, 202414.4414.6214.4014.5014.50-
Sep 12, 202414.2214.5614.2214.4214.42-
Sep 11, 202414.3014.3414.0614.2814.28-
Sep 10, 202414.2214.4614.2214.2614.26-
Sep 9, 202414.5214.6814.2614.2614.26-
Sep 6, 202414.9814.9814.5014.5014.50-
Sep 5, 202414.9215.0614.7214.9414.94-
Sep 4, 202414.6814.9814.5214.9014.90-
Sep 3, 202414.9214.9214.6814.7214.72-
Sep 2, 202414.9014.9414.6414.9014.90-
Aug 30, 202414.6214.7014.6214.6614.66-
Aug 29, 202414.1414.7014.1414.7014.70-
Aug 28, 202414.3814.3814.1414.1614.16-
Aug 27, 202414.3014.3814.1814.2414.24-
Aug 26, 202414.3214.3614.3014.3014.30-
Aug 23, 202414.3414.3614.3014.3014.30-
Aug 22, 202414.4214.6814.2814.3014.30-
Aug 21, 202414.3814.5014.3814.4014.40-
Aug 20, 202414.5214.5214.1614.3414.34-
Aug 19, 202414.7014.7014.4414.5014.50-
Aug 16, 202414.8614.8614.5214.5214.52-
Aug 15, 202414.7814.7814.5214.7414.74-
Aug 14, 202415.0015.0014.7014.7014.70-
Aug 13, 202415.5815.5814.7414.8414.84-
Aug 12, 202415.7215.7215.4615.6215.62-
Aug 9, 202415.4615.7015.4415.6815.68-
Aug 8, 202415.9215.9215.4415.4415.44-
Aug 7, 202415.5815.9215.5815.8215.82-
Aug 6, 202415.9215.9215.3615.5415.54-
Aug 5, 202416.1616.1615.5615.8215.82-
Aug 2, 202416.5816.5816.2816.3216.32-
Aug 1, 202417.0617.1216.6616.6616.66-
Jul 31, 202417.2817.3617.0617.0617.06-
Jul 30, 202417.0617.2017.0017.2017.20-
Jul 29, 202417.4017.4017.0417.0417.04-
Jul 26, 202416.9817.3616.5217.3617.36-
Jul 25, 202417.4417.4417.0217.0217.02-
Jul 24, 202417.8017.9817.4817.4817.48-
Jul 23, 202418.0218.0217.8017.8017.80-
Jul 22, 202417.8418.0017.7418.0018.00-
Jul 19, 202417.8617.8617.7417.8017.80-
Jul 18, 202418.0018.0017.7217.8417.84-
Jul 17, 202417.8617.9617.8617.8817.88-
Jul 16, 202417.9217.9217.8417.8417.84-
Jul 15, 202418.2018.2017.9017.9017.90-
Jul 12, 202417.8618.1817.8618.1418.14-
Jul 11, 202418.2218.2217.8017.8617.86-
Jul 10, 202417.5018.0017.5017.9817.98-
Jul 9, 202417.7617.7617.5617.5617.56-
Jul 8, 202417.7217.8217.5017.7417.74-
Jul 5, 202417.6417.7817.6417.7217.72-
Jul 4, 202417.6017.6217.5617.5817.58-
Jul 3, 202417.4217.6217.4217.5617.56-
Jul 2, 202417.5417.5417.3817.4017.40-
Jul 1, 202417.4217.6617.4217.5417.54100
Jun 28, 202417.3217.3217.1817.1817.18-
Jun 27, 202417.4217.4217.2817.2817.28-
Jun 26, 202417.3217.3817.3017.3817.38-
Jun 25, 202417.1817.4417.1817.3217.32-
Jun 24, 202417.1217.5416.9817.2617.26-
Jun 21, 202417.3217.3217.0817.0817.08-
Jun 20, 202417.1417.4017.1417.2817.28132
Jun 19, 202417.1817.3217.0817.0817.08-
Jun 18, 202417.4617.4617.1817.1817.18277
Jun 17, 202417.1417.3817.0617.3817.38-
Jun 14, 202418.0818.0816.7017.1017.10-
Jun 13, 202418.9018.9018.0218.0218.02-
Jun 12, 202418.9819.0018.8818.8818.88-
Jun 11, 202419.0019.0618.9018.9018.90-
Jun 10, 202418.9619.1818.9418.9418.94-
Jun 7, 202418.9019.0618.8419.0019.00-
Jun 6, 202418.9218.9418.8818.8818.88-
Jun 5, 202418.9619.0218.8818.8818.88-
Jun 4, 202418.7019.2018.7018.9018.90-
Jun 3, 202418.1818.6818.1818.6818.68-
May 31, 202418.6818.7418.0018.0018.00132
May 30, 202418.5618.6618.5618.6618.66-
May 29, 202419.0619.2018.5418.5418.54-
May 28, 202419.5019.5419.1419.1419.14-
May 27, 202419.3819.5219.3819.4819.48-
May 24, 202419.2019.5219.2019.3419.34-
May 23, 202419.3619.6219.2419.2419.24-
May 22, 202419.2419.6419.2419.3819.38-
May 21, 202419.4819.5619.3819.3819.38-
May 20, 202419.5219.6819.4619.4619.46-
May 17, 2024 0.45 Dividend
May 17, 202419.1219.7619.1219.4819.48-
May 16, 202419.2219.6419.2219.4418.99-
May 15, 202419.2619.3419.2019.2018.76-
May 14, 202419.3019.3019.2619.2618.81-
May 13, 202419.1419.4019.1419.2818.83-
May 10, 202419.3819.3819.0819.0818.64-
May 9, 202419.3019.3819.3019.3418.89-
May 8, 202419.5219.5619.2619.2818.83-
May 7, 202419.0219.4819.0019.4819.03-
May 6, 202418.5819.0018.5419.0018.56-