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

NORMA Group SE (NOEJ.HM)

Compare
15.14
-0.70
(-4.42%)
At close: February 21 at 5:45:56 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202515.7415.7415.1415.1415.14200
Feb 20, 202515.8415.8415.8415.8415.84-
Feb 19, 202516.6216.6216.6216.6216.62-
Feb 18, 202515.5015.5015.5015.5015.50-
Feb 17, 202516.8616.8616.8616.8616.86-
Feb 14, 202516.7816.7816.7816.7816.78-
Feb 13, 202517.2017.2017.2017.2017.20-
Feb 12, 202516.7816.7816.7816.7816.78-
Feb 11, 202517.2417.2417.2417.2417.24-
Feb 10, 202516.8616.8616.8616.8616.86-
Feb 7, 202516.5216.8616.5216.8616.86100
Feb 6, 202516.3216.3216.3216.3216.32-
Feb 5, 202516.3016.3016.3016.3016.30-
Feb 4, 202516.1016.1016.1016.1016.10-
Feb 3, 202516.4016.4016.4016.4016.40-
Jan 31, 202516.3816.3816.3816.3816.38-
Jan 30, 202515.5815.5815.5815.5815.58-
Jan 29, 202516.3416.3415.5015.6615.66800
Jan 28, 202516.3616.3616.3616.3616.36-
Jan 27, 202516.2416.2416.2416.2416.24-
Jan 24, 202515.5815.5815.5815.5815.58-
Jan 23, 202515.0415.0415.0415.0415.04-
Jan 22, 202515.3415.3415.3415.3415.34-
Jan 21, 202515.0215.0215.0215.0215.02-
Jan 20, 202515.1215.1215.1215.1215.12-
Jan 17, 202515.0615.0615.0615.0615.06-
Jan 16, 202515.1215.1215.1215.1215.12-
Jan 15, 202514.8214.8214.8214.8214.82-
Jan 14, 202514.7414.7414.7414.7414.74-
Jan 13, 202515.0615.0615.0615.0615.06-
Jan 10, 202515.5415.5415.5415.5415.54-
Jan 9, 202515.7415.7415.7415.7415.74-
Jan 8, 202515.5615.5615.5615.5615.56-
Jan 7, 202515.3815.3815.3815.3815.38-
Jan 6, 202515.0815.0815.0815.0815.08-
Jan 3, 202514.9814.9814.9814.9814.98-
Jan 2, 202514.8814.8814.8814.8814.88-
Dec 30, 202414.8014.8014.8014.8014.80-
Dec 27, 202414.6214.6214.6214.6214.62-
Dec 23, 202414.4814.4814.4814.4814.48-
Dec 20, 202414.6414.6414.6414.6414.64-
Dec 19, 202414.7614.7614.7614.7614.76-
Dec 18, 202415.5615.5615.5615.5615.56-
Dec 17, 202415.7215.9015.7215.9015.9040
Dec 16, 202415.7615.7615.7615.7615.76-
Dec 13, 202415.8015.8015.7215.7215.7210
Dec 12, 202415.6815.6815.6815.6815.68-
Dec 11, 202415.9415.9415.9415.9415.94-
Dec 10, 202415.5815.5815.5815.5815.58-
Dec 9, 202415.5415.5415.5415.5415.54-
Dec 6, 202415.4015.4015.4015.4015.40-
Dec 5, 202414.8415.6614.8415.6615.6620
Dec 4, 202414.4414.4414.4414.4414.44-
Dec 3, 202414.4214.4414.4214.4414.4450
Dec 2, 202413.5014.3813.5014.3814.38100
Nov 29, 202413.7613.7613.7613.7613.76-
Nov 28, 202411.9611.9611.9611.9611.96-
Nov 27, 202411.9411.9411.9411.9411.94-
Nov 26, 202411.9811.9811.9811.9811.98-
Nov 25, 202412.1212.1212.1212.1212.12-
Nov 22, 202411.6411.6411.6411.6411.64-
Nov 21, 202411.6411.6411.6411.6411.64-
Nov 20, 202411.8411.8411.8411.8411.84-
Nov 19, 202411.8611.8611.8611.8611.86-
Nov 18, 202412.0612.0612.0612.0612.06-
Nov 15, 202412.1012.1012.1012.1012.10-
Nov 14, 202412.0412.0412.0412.0412.04-
Nov 13, 202412.1612.1612.1612.1612.16-
Nov 12, 202412.5012.5012.5012.5012.50-
Nov 11, 202412.5212.5812.5212.5812.5830
Nov 8, 202412.8012.8012.8012.8012.80-
Nov 7, 202412.3812.3812.3812.3812.38-
Nov 6, 202412.3812.3812.3812.3812.38-
Nov 5, 202412.1612.1612.1612.1612.16-
Nov 4, 202412.8412.8412.8412.8412.84-
Nov 1, 202412.7012.7012.7012.7012.70-
Oct 31, 202412.6212.6212.6212.6212.6250
Oct 30, 202412.9812.9812.9812.9812.98-
Oct 29, 202413.2413.2413.2413.2413.24-
Oct 28, 202413.0013.0013.0013.0013.00-
Oct 25, 202413.0013.0013.0013.0013.00400
Oct 24, 202412.8812.8812.8812.8812.88-
Oct 23, 202413.1613.1613.1613.1613.16-
Oct 22, 202413.1813.1813.1813.1813.18-
Oct 21, 202413.4613.4613.4613.4613.46-
Oct 18, 202413.5013.5013.5013.5013.50-
Oct 17, 202413.5213.5213.5213.5213.52-
Oct 16, 202413.6813.6813.6813.6813.68-
Oct 15, 202413.9613.9613.8613.8613.8625
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, 202414.0214.0214.0214.0214.02-
Oct 8, 202414.1014.1014.1014.1014.10-
Oct 7, 202414.4214.4214.4214.4214.42-
Oct 4, 202414.0214.0214.0214.0214.02-
Oct 3, 202414.5014.5014.5014.5014.50-
Oct 2, 202414.5014.5014.5014.5014.50-
Oct 1, 202414.9214.9214.9214.9214.92-
Sep 30, 202415.1815.1815.1815.1815.18-
Sep 27, 202415.0415.0415.0415.0415.04-
Sep 26, 202414.5214.9414.5214.9414.9425
Sep 25, 202414.8414.8414.8414.8414.84-
Sep 24, 202414.8814.8814.8814.8814.88-
Sep 23, 202415.0015.0015.0015.0015.00-
Sep 20, 202415.4015.4015.4015.4015.40-
Sep 19, 202414.9614.9614.9614.9614.96-
Sep 18, 202414.7414.7414.7414.7414.74-
Sep 17, 202414.7014.7014.7014.7014.70-
Sep 16, 202414.5414.5414.5414.5414.54-
Sep 13, 202414.4414.4414.4414.4414.44-
Sep 12, 202414.2214.2214.2214.2214.22-
Sep 11, 202414.3014.3014.3014.3014.30-
Sep 10, 202414.2414.2414.2414.2414.24-
Sep 9, 202414.4814.4814.4814.4814.48-
Sep 6, 202414.9614.9614.9614.9614.96-
Sep 5, 202414.9215.1214.9215.1215.1225
Sep 4, 202414.6814.6814.6814.6814.68-
Sep 3, 202414.9214.9214.9214.9214.92-
Sep 2, 202414.9614.9614.8014.8014.80350
Aug 30, 202414.6014.6014.6014.6014.60-
Aug 29, 202414.1214.3014.1214.3014.3070
Aug 28, 202414.3214.3214.3214.3214.32-
Aug 27, 202414.3014.3014.3014.3014.30-
Aug 26, 202414.3214.3214.3214.3214.32-
Aug 23, 202414.3414.3414.3414.3414.34-
Aug 22, 202414.4214.8014.4214.8014.8025
Aug 21, 202414.3814.5014.3814.4814.4850
Aug 20, 202414.5214.5214.5214.5214.52-
Aug 19, 202414.6414.6414.6414.6414.64-
Aug 16, 202414.8214.8214.8214.8214.82-
Aug 15, 202414.7614.7614.7614.7614.76-
Aug 14, 202414.9214.9214.9014.9014.90100
Aug 13, 202415.5815.5815.5815.5815.58-
Aug 12, 202415.7215.7215.7215.7215.72-
Aug 9, 202415.4615.4615.4615.4615.46-
Aug 8, 202415.9015.9015.9015.9015.90-
Aug 7, 202415.5615.5615.5615.5615.56-
Aug 6, 202415.8215.8215.8215.8215.82-
Aug 5, 202416.1216.1215.6015.6015.60300
Aug 2, 202416.5816.5816.5816.5816.58-
Aug 1, 202417.0617.0617.0617.0617.06-
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, 202416.9816.9816.9816.9816.98-
Jul 25, 202417.4417.4417.4417.4417.44-
Jul 24, 202417.8017.8017.8017.8017.80-
Jul 23, 202418.0218.0218.0218.0218.02-
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, 202417.9017.9017.9017.9017.90-
Jul 15, 202418.1618.1618.1618.1618.16-
Jul 12, 202417.8617.8617.8617.8617.86-
Jul 11, 202418.1218.1218.1218.1218.12-
Jul 10, 202417.5017.5017.5017.5017.50-
Jul 9, 202417.7617.7617.7617.7617.76-
Jul 8, 202417.7417.7417.7417.7417.74-
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, 202417.5417.5417.5417.5417.54-
Jul 1, 202417.3617.3617.3617.3617.36-
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, 202417.3417.3417.3417.3417.34-
Jun 20, 202417.1617.1617.1617.1617.16-
Jun 19, 202417.1817.1817.1817.1817.18-
Jun 18, 202417.4017.4017.4017.4017.40-
Jun 17, 202417.1617.1617.1417.1417.1495
Jun 14, 202418.0818.0818.0818.0818.08-
Jun 13, 202418.9018.9018.9018.9018.90-
Jun 12, 202418.9018.9018.9018.9018.90-
Jun 11, 202419.0019.0019.0019.0019.00-
Jun 10, 202418.9618.9618.9618.9618.96-
Jun 7, 202418.9018.9018.9018.9018.90-
Jun 6, 202418.9218.9218.9218.9218.92-
Jun 5, 202418.9618.9618.9618.9618.96-
Jun 4, 202418.7018.7018.7018.7018.70-
Jun 3, 202418.1818.1818.1818.1818.18-
May 31, 202418.6818.6818.6818.6818.68-
May 30, 202418.5618.5618.5618.5618.56-
May 29, 202419.0619.0619.0619.0619.06-
May 28, 202419.5019.5019.5019.5019.50-
May 27, 202419.3819.3819.3819.3819.38-
May 24, 202419.2019.2019.2019.2019.20-
May 23, 202419.3619.3619.3619.3619.36-
May 22, 202419.2619.2619.2619.2619.26-
May 21, 202419.4819.4819.4819.4819.48-
May 20, 202419.5219.5219.5219.5219.52-
May 17, 2024 0.45 Dividend
May 17, 202419.0819.0819.0819.0819.08-
May 16, 202419.2219.2219.2219.2218.77-
May 15, 202419.2619.2619.2619.2618.81-
May 14, 202419.3019.3019.3019.3018.85-
May 13, 202419.1419.1419.1419.1418.69-
May 10, 202419.3619.3619.3619.3618.91-
May 9, 202419.3019.3019.3019.3018.85-
May 8, 202419.5219.5219.5219.5219.06-
May 7, 202419.0219.0219.0219.0218.57-
May 6, 202418.5819.0218.5819.0218.5790
May 3, 202418.7818.7818.7818.7818.34-
May 2, 202418.6218.6218.6218.6218.18-
Apr 30, 202418.5418.8018.5418.8018.36400
Apr 29, 202418.3818.3818.3818.3817.95-
Apr 26, 202418.1818.4618.1818.4618.03600
Apr 25, 202418.0818.0818.0818.0817.66-
Apr 24, 202418.2818.2818.2818.2817.85-
Apr 23, 202418.3818.3818.3818.3817.95-
Apr 22, 202416.7616.7616.7616.7616.37-
Apr 19, 202417.5217.5217.5217.5217.11-
Apr 18, 202417.6617.6617.6617.6617.25-
Apr 17, 202417.7817.7817.7217.7217.3155
Apr 16, 202417.5017.5017.5017.5017.09-
Apr 15, 202417.1217.1217.1217.1216.72-
Apr 12, 202418.0418.0418.0418.0417.62-
Apr 11, 202417.8817.8817.8817.8817.46-
Apr 10, 202418.0218.0218.0218.0217.60-
Apr 9, 202418.0418.0418.0418.0417.62-
Apr 8, 202417.7217.7217.7217.7217.31-
Apr 5, 202417.6617.6617.6617.6617.25-
Apr 4, 202417.5817.5817.5817.5817.17-
Apr 3, 202417.4817.4817.4817.4817.07-
Apr 2, 202417.1417.4417.1417.4417.03533
Mar 28, 202417.4817.6017.4817.6017.19185
Mar 27, 202416.6716.6716.6716.6716.28-
Mar 26, 202416.1116.4016.1116.4016.02200
Mar 25, 202416.0616.0616.0616.0615.68-
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, 202415.6915.6915.6915.6915.32-
Mar 18, 202415.6915.6915.6915.6915.32-
Mar 15, 202415.9715.9715.9715.9715.60-
Mar 14, 202415.7515.7515.7515.7515.38-
Mar 13, 202415.5415.5415.5415.5415.18-
Mar 12, 202415.2915.2915.2915.2914.93-
Mar 11, 202415.3915.3915.3915.3915.03-
Mar 8, 202415.4915.4915.4915.4915.13-
Mar 7, 202415.3415.3415.3415.3414.98-
Mar 6, 202415.2815.2815.2815.2814.92-
Mar 5, 202415.0715.4215.0715.4215.0612
Mar 4, 202414.8214.8214.8214.8214.47-
Mar 1, 202413.9613.9613.9613.9613.63-
Feb 29, 202414.4314.4314.4314.4314.09-
Feb 28, 202414.3714.3714.3714.3714.03-
Feb 27, 202414.3014.3014.3014.3013.97-
Feb 26, 202414.5814.5814.5814.5814.24-
Feb 23, 202414.4014.4014.4014.4014.06-
Feb 22, 202414.2014.2014.2014.2013.87-
Feb 21, 202414.0514.0514.0514.0513.72-