Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

NORMA Group SE (NOEJ.F)

Compare
15.14
-0.18
(-1.17%)
At close: February 28 at 8:14:04 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202515.1415.1415.1415.1415.14-
Feb 27, 202515.7215.7215.3215.3215.322,321
Feb 26, 202515.3015.3015.3015.3015.30-
Feb 25, 202515.3615.3615.3615.3615.36680
Feb 24, 202515.3815.3815.3415.3415.34100
Feb 21, 202515.7215.8815.2815.2815.28516
Feb 20, 202515.8015.9015.8015.9015.907
Feb 19, 202516.6216.6216.0616.0616.06107
Feb 18, 202516.1616.1615.3615.3615.36400
Feb 17, 202516.8616.8616.7816.7816.78250
Feb 14, 202516.7816.9816.7816.9816.98200
Feb 13, 202517.1617.1617.0617.0617.06155
Feb 12, 202516.7616.7616.7616.7616.76-
Feb 11, 202517.0617.0616.8216.8816.8886
Feb 10, 202516.8616.8616.8616.8616.8623
Feb 7, 202516.5216.8216.5216.8216.823
Feb 6, 202516.2816.2816.2816.2816.28-
Feb 5, 202516.3016.4216.3016.4216.42300
Feb 4, 202516.0816.3416.0816.3416.34100
Feb 3, 202516.2416.4416.0016.0016.00730
Jan 31, 202516.3816.3816.3616.3616.3618
Jan 30, 202515.5615.5615.5615.5615.56-
Jan 29, 202516.3416.3415.5415.5415.54250
Jan 28, 202516.3616.4616.3616.4616.4630
Jan 27, 202516.2616.2616.2616.2616.26-
Jan 24, 202515.5616.2415.5616.2216.22397
Jan 23, 202515.0415.0415.0415.0415.04-
Jan 22, 202515.3415.3415.3415.3415.34-
Jan 21, 202515.0215.1815.0215.1815.18143
Jan 20, 202515.1415.1415.1415.1415.14-
Jan 17, 202515.0615.0615.0615.0615.06-
Jan 16, 202515.1015.1015.1015.1015.10-
Jan 15, 202514.8214.8214.8214.8214.82-
Jan 14, 202514.7214.8614.7214.8614.86540
Jan 13, 202515.0615.0614.6814.6814.68279
Jan 10, 202515.5415.5415.0815.0815.08280
Jan 9, 202515.7415.7415.7415.7415.74-
Jan 8, 202515.5615.9015.5615.9015.9099
Jan 7, 202515.3815.6815.3815.6815.68550
Jan 6, 202515.0815.0815.0815.0815.08-
Jan 3, 202514.9814.9814.9814.9814.98-
Jan 2, 202514.9014.9414.9014.9414.94150
Dec 30, 202414.7814.9214.7814.9214.9218
Dec 27, 202414.6014.8214.6014.8214.8280
Dec 23, 202414.4814.6214.4014.5614.56388
Dec 20, 202414.6414.6614.6414.6614.66249
Dec 19, 202414.5614.5614.5614.5614.56-
Dec 18, 202415.5615.5615.1615.1615.16110
Dec 17, 202415.7015.7015.7015.7015.70-
Dec 16, 202415.7615.7615.5015.5015.50480
Dec 13, 202415.8015.8615.8015.8615.86229
Dec 12, 202415.6015.9015.6015.9015.90650
Dec 11, 202415.9415.9615.8015.9615.96200
Dec 10, 202415.6015.8815.6015.8815.88230
Dec 9, 202415.5415.8415.5415.7215.72185
Dec 6, 202415.3615.4415.3615.4415.44150
Dec 5, 202414.8415.3414.8415.3415.342,256
Dec 4, 202414.4414.7014.4414.7014.701,000
Dec 3, 202414.1414.5014.1414.4814.48260
Dec 2, 202413.5214.4413.5214.4414.44888
Nov 29, 202413.6014.0013.6013.7613.76480
Nov 28, 202411.9411.9411.9411.9411.94-
Nov 27, 202411.9411.9411.9411.9411.94-
Nov 26, 202411.9811.9811.9811.9811.98-
Nov 25, 202412.1212.1212.0212.0212.02100
Nov 22, 202411.6411.6411.6411.6411.64-
Nov 21, 202411.6811.6811.6811.6811.68225
Nov 20, 202411.8411.8411.5611.7211.7240
Nov 19, 202411.8611.8611.8611.8611.86-
Nov 18, 202412.0612.0611.9611.9611.96350
Nov 15, 202412.1012.1012.1012.1012.10-
Nov 14, 202412.0412.0411.8811.8811.88180
Nov 13, 202412.1612.1612.1412.1412.1414
Nov 12, 202412.5012.5012.4012.4212.42200
Nov 11, 202412.5212.5212.5212.5212.52-
Nov 8, 202412.8012.8012.6012.6012.6080
Nov 7, 202412.3812.3812.3812.3812.38-
Nov 6, 202412.3612.3612.2612.2612.26500
Nov 5, 202412.4812.4812.2412.2412.24540
Nov 4, 202412.8412.8412.8412.8412.84-
Nov 1, 202412.7012.8012.7012.8012.80230
Oct 31, 202412.6212.6212.6012.6012.60550
Oct 30, 202412.9812.9812.9012.9012.9045
Oct 29, 202413.2613.2613.2613.2613.26-
Oct 28, 202413.0013.0013.0013.0013.00155
Oct 25, 202413.0213.0213.0213.0213.02-
Oct 24, 202412.8812.8812.8812.8812.88-
Oct 23, 202413.1613.2412.8212.8212.821,300
Oct 22, 202413.2013.2013.2013.2013.20-
Oct 21, 202413.4613.4613.2413.2413.24200
Oct 18, 202413.5013.5013.5013.5013.50-
Oct 17, 202413.5213.6013.5213.6013.6080
Oct 16, 202413.6813.6813.6813.6813.68-
Oct 15, 202413.9813.9813.9813.9813.98-
Oct 14, 202414.0614.0614.0614.0614.06-
Oct 11, 202413.8813.8813.8813.8813.88-
Oct 10, 202414.1014.1014.1014.1014.10-
Oct 9, 202414.0214.1614.0214.1614.16500
Oct 8, 202414.1014.1014.1014.1014.10-
Oct 7, 202414.4214.4214.2214.2214.22150
Oct 4, 202414.0214.0214.0214.0214.02-
Oct 3, 202414.5014.5014.2614.2614.26153
Oct 2, 202414.5614.5614.5014.5014.50700
Oct 1, 202414.9014.9014.9014.9014.90-
Sep 30, 202415.1815.1815.0615.0615.06200
Sep 27, 202415.0415.0415.0415.0415.04-
Sep 26, 202414.5214.5214.5214.5214.52-
Sep 25, 202414.8414.8414.8414.8414.84-
Sep 24, 202414.8814.9814.8814.9814.98120
Sep 23, 202415.0015.0015.0015.0015.00-
Sep 20, 202415.3815.3815.3815.3815.38-
Sep 19, 202414.9214.9214.9214.9214.92-
Sep 18, 202414.7414.7414.7414.7414.74-
Sep 17, 202414.7214.7214.7214.7214.72-
Sep 16, 202414.5414.8814.5414.8814.881,000
Sep 13, 202414.4614.4614.4614.4614.46-
Sep 12, 202414.2014.2014.2014.2014.20-
Sep 11, 202414.2814.2814.2814.2814.28-
Sep 10, 202414.2214.2214.2214.2214.22-
Sep 9, 202414.4814.4814.4814.4814.48-
Sep 6, 202414.9814.9814.7014.7014.702,200
Sep 5, 202414.9214.9414.9214.9414.94200
Sep 4, 202414.6814.6814.6814.6814.68-
Sep 3, 202414.9214.9214.9214.9214.92-
Sep 2, 202414.8414.8414.8414.8414.8450
Aug 30, 202414.6014.8614.6014.8614.861,000
Aug 29, 202414.1414.1414.1414.1414.14-
Aug 28, 202414.1414.2614.1414.2614.26500
Aug 27, 202414.3014.3014.3014.3014.30-
Aug 26, 202414.3214.4614.3214.4614.46250
Aug 23, 202414.3414.3414.3414.3414.34-
Aug 22, 202414.4214.4214.4214.4214.42-
Aug 21, 202414.3814.5014.3814.5014.5010
Aug 20, 202414.5214.5214.5214.5214.52-
Aug 19, 202414.8414.8414.8414.8414.84200
Aug 16, 202414.7614.7614.7614.7614.76-
Aug 15, 202414.7614.7614.6814.6814.68300
Aug 14, 202414.9214.9214.9214.9214.92-
Aug 13, 202415.6415.6415.1415.6015.601,045
Aug 12, 202415.7215.7215.7215.7215.72-
Aug 9, 202415.4415.4415.4415.4415.44-
Aug 8, 202415.9015.9015.9015.9015.90-
Aug 7, 202415.5615.7815.5615.7815.78130
Aug 6, 202415.8415.8415.8415.8415.84-
Aug 5, 202416.3816.3815.6815.6815.68511
Aug 2, 202416.5816.5816.5816.5816.58-
Aug 1, 202417.0617.1017.0617.1017.10100
Jul 31, 202417.2617.2617.2617.2617.26-
Jul 30, 202417.0617.0617.0617.0617.06-
Jul 29, 202417.4017.4017.4017.4017.40-
Jul 26, 202416.9616.9616.9616.9616.96-
Jul 25, 202417.4417.4417.4417.4417.44-
Jul 24, 202417.8017.8017.8017.8017.80-
Jul 23, 202418.0418.0418.0418.0418.04-
Jul 22, 202417.8217.8217.8217.8217.82-
Jul 19, 202417.8617.8617.8617.8617.86-
Jul 18, 202417.9217.9217.9217.9217.92-
Jul 17, 202417.8617.8617.8617.8617.86-
Jul 16, 202417.9018.0417.9018.0418.04140
Jul 15, 202418.1618.1618.1618.1618.16-
Jul 12, 202417.8417.8417.8417.8417.84-
Jul 11, 202418.1418.1417.9017.9017.90250
Jul 10, 202417.5017.8417.5017.8417.84200
Jul 9, 202417.7617.7617.7617.7617.7645
Jul 8, 202417.7217.7217.7217.7217.72-
Jul 5, 202417.6217.6217.6217.6217.62-
Jul 4, 202417.6017.6017.6017.6017.60-
Jul 3, 202417.4217.4217.4217.4217.42-
Jul 2, 202417.5617.5617.5617.5617.56-
Jul 1, 202417.3617.7417.3617.7417.74100
Jun 28, 202417.3217.3217.3217.3217.32-
Jun 27, 202417.4217.4217.4217.4217.42-
Jun 26, 202417.3217.3217.3217.3217.32-
Jun 25, 202417.1417.1417.1417.1417.14-
Jun 24, 202417.1217.1217.1217.1217.12-
Jun 21, 202417.3417.4417.2417.2417.24765
Jun 20, 202417.1417.1417.1417.1417.14-
Jun 19, 202417.2017.2017.2017.2017.20-
Jun 18, 202417.4017.4017.4017.4017.40-
Jun 17, 202417.1217.1617.1217.1617.16300
Jun 14, 202418.0818.0817.2017.2017.20361
Jun 13, 202418.9018.9018.9018.9018.90-
Jun 12, 202418.8818.8818.8818.8818.88-
Jun 11, 202419.0019.0018.9018.9018.90250
Jun 10, 202418.9818.9818.9818.9818.9820
Jun 7, 202418.9018.9018.9018.9018.90-
Jun 6, 202418.9219.0818.9219.0819.08100
Jun 5, 202418.9618.9618.8818.8818.88138
Jun 4, 202418.7018.7018.7018.7018.70-
Jun 3, 202418.1818.3818.1818.3818.3816
May 31, 202418.6818.6818.0018.0018.00700
May 30, 202418.5618.8418.5618.8418.8452
May 29, 202419.0619.0618.9218.9218.92380
May 28, 202419.5019.5019.5019.5019.50-
May 27, 202419.3819.5619.3819.5619.56250
May 24, 202419.2019.2019.2019.2019.20-
May 23, 202419.3419.3419.3419.3419.34-
May 22, 202419.2419.2419.2419.2419.24-
May 21, 202419.4819.4819.4819.4819.48-
May 20, 202419.5219.5219.5219.5219.52-
May 17, 2024 0.45 Dividend
May 17, 202419.0819.4819.0819.4819.48100
May 16, 202419.2219.3819.2219.3818.9348
May 15, 202419.2619.2619.2619.2618.81-
May 14, 202419.3019.3019.3019.3018.85-
May 13, 202419.1419.1419.1419.1418.70-
May 10, 202419.3619.4219.1819.1818.73695
May 9, 202419.3019.3019.3019.3018.85-
May 8, 202419.5019.5019.5019.5019.05-
May 7, 202418.9219.4818.9219.4819.0323
May 6, 202418.5818.5818.5818.5818.15-
May 3, 202418.7818.7818.7818.7818.34-
May 2, 202418.6218.6218.6018.6018.1730
Apr 30, 202418.5218.5218.5218.5218.09-
Apr 29, 202418.3818.3818.3818.3817.95-
Apr 26, 202418.1018.1018.1018.1017.68-
Apr 25, 202418.0818.1218.0818.1217.70100
Apr 24, 202418.2818.2818.2818.2817.8676
Apr 23, 202418.3818.3818.3818.3817.95-
Apr 22, 202416.7617.4016.7617.4017.00650
Apr 19, 202417.4617.4616.4016.8016.41450
Apr 18, 202417.6817.6817.6817.6817.27-
Apr 17, 202417.7217.7217.7217.7217.31-
Apr 16, 202417.5417.5417.5417.5417.13-
Apr 15, 202417.4617.4617.3617.3616.96400
Apr 12, 202417.9817.9817.2017.2016.801,000
Apr 11, 202417.8817.8817.8817.8817.46-
Apr 10, 202418.0018.0018.0018.0017.58-
Apr 9, 202417.9617.9617.9617.9617.54-
Apr 8, 202417.6218.0417.6218.0417.62300
Apr 5, 202417.6617.6617.5017.5617.151,310
Apr 4, 202417.6017.8017.6017.8017.39650
Apr 3, 202417.4617.8617.4617.8617.45300
Apr 2, 202417.1417.5817.1417.5617.15570
Mar 28, 202417.4917.4917.0417.0416.6432
Mar 27, 202416.6717.5016.6717.5017.09315
Mar 26, 202416.1216.1216.1216.1215.75-
Mar 25, 202416.0616.2916.0616.1915.81298
Mar 22, 202415.5115.5115.5115.5115.15-
Mar 21, 202415.5715.5715.5715.5715.21-
Mar 20, 202415.5715.5715.5715.5715.21-
Mar 19, 202415.6915.6915.6915.6915.33-
Mar 18, 202415.6915.6915.6915.6915.33-
Mar 15, 202415.9615.9915.9615.9915.62250
Mar 14, 202415.7515.7515.7515.7515.38-
Mar 13, 202415.5415.7715.5415.7715.40500
Mar 12, 202415.2915.6415.2915.6415.28320
Mar 11, 202415.3915.3915.3915.3915.03-
Mar 8, 202415.4915.4915.4915.4915.13-
Mar 7, 202415.3515.3515.3515.3514.99-
Mar 6, 202415.2815.2815.2815.2814.93-
Mar 5, 202415.4815.4815.4815.4815.12-
Mar 4, 202414.2915.4114.2915.4115.051,300
Mar 1, 202413.9613.9613.9613.9613.64-
Feb 29, 202414.4114.4114.4114.4114.08-
Feb 28, 202414.3714.3714.2614.2613.93250