Singapore markets open in 7 hours 34 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,142.81 -2,238.53 (-3.71%) CMC Crypto 200
1,213.44 -47.75 (-3.79%)
Nordson Corp (ND1.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | 10 |
| 03 Jul 2024 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | - |
| 02 Jul 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | - |
| 01 Jul 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | - |
| 28 Jun 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | - |
| 27 Jun 2024 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | - |
| 26 Jun 2024 | 211.30 | 211.30 | 211.30 | 211.30 | 211.30 | - |
| 25 Jun 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | - |
| 24 Jun 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | - |
| 21 Jun 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | - |
| 20 Jun 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | - |
| 19 Jun 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | - |
| 18 Jun 2024 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | - |
| 17 Jun 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | - |
| 14 Jun 2024 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | - |
| 13 Jun 2024 | 212.70 | 212.70 | 212.70 | 212.70 | 212.70 | - |
| 12 Jun 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - |
| 11 Jun 2024 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | - |
| 10 Jun 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | - |
| 07 Jun 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | - |
| 06 Jun 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| 05 Jun 2024 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | - |
| 04 Jun 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - |
| 03 Jun 2024 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | - |
| 31 May 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | - |
| 30 May 2024 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | - |
| 29 May 2024 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | - |
| 28 May 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | - |
| 27 May 2024 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | - |
| 24 May 2024 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | - |
| 23 May 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | - |
| 22 May 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
| 21 May 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | - |
| 20 May 2024 | 246.40 | 247.30 | 246.40 | 247.30 | 247.30 | - |
| 20 May 2024 | 0.68 Dividend | |||||
| 17 May 2024 | 246.20 | 246.20 | 246.20 | 246.20 | 245.52 | - |
| 16 May 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 248.91 | - |
| 15 May 2024 | 248.60 | 248.60 | 248.60 | 248.60 | 247.91 | - |
| 14 May 2024 | 250.90 | 250.90 | 250.90 | 250.90 | 250.21 | - |
| 13 May 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.29 | - |
| 10 May 2024 | 255.80 | 255.80 | 255.80 | 255.80 | 255.09 | - |
| 09 May 2024 | 249.10 | 253.80 | 249.10 | 253.80 | 253.10 | - |
| 08 May 2024 | 250.30 | 250.30 | 250.30 | 250.30 | 249.61 | - |
| 07 May 2024 | 248.90 | 248.90 | 248.90 | 248.90 | 248.21 | - |
| 06 May 2024 | 244.20 | 244.20 | 244.20 | 244.20 | 243.53 | - |
| 03 May 2024 | 243.40 | 243.40 | 243.40 | 243.40 | 242.73 | - |
| 02 May 2024 | 240.60 | 240.60 | 240.60 | 240.60 | 239.94 | - |
| 30 Apr 2024 | 242.30 | 242.30 | 242.30 | 242.30 | 241.63 | - |
| 29 Apr 2024 | 240.70 | 240.70 | 240.70 | 240.70 | 240.04 | - |
| 26 Apr 2024 | 241.30 | 241.30 | 241.30 | 241.30 | 240.63 | - |
| 25 Apr 2024 | 239.60 | 239.60 | 239.60 | 239.60 | 238.94 | - |
| 24 Apr 2024 | 242.40 | 242.40 | 242.40 | 242.40 | 241.73 | - |
| 23 Apr 2024 | 241.80 | 241.80 | 241.80 | 241.80 | 241.13 | - |
| 22 Apr 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 240.73 | - |
| 19 Apr 2024 | 239.30 | 239.30 | 239.30 | 239.30 | 238.64 | - |
| 18 Apr 2024 | 242.80 | 242.80 | 242.80 | 242.80 | 242.13 | - |
| 17 Apr 2024 | 244.60 | 244.60 | 244.60 | 244.60 | 243.92 | - |
| 16 Apr 2024 | 244.70 | 244.70 | 244.70 | 244.70 | 244.02 | - |
| 15 Apr 2024 | 246.40 | 246.40 | 246.40 | 246.40 | 245.72 | - |
| 12 Apr 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 247.61 | - |
| 11 Apr 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.31 | - |
| 10 Apr 2024 | 249.50 | 249.50 | 249.40 | 249.40 | 248.71 | 10 |
| 09 Apr 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 246.32 | - |
| 08 Apr 2024 | 247.20 | 247.20 | 247.20 | 247.20 | 246.52 | - |
| 05 Apr 2024 | 247.70 | 247.70 | 247.70 | 247.70 | 247.02 | - |
| 04 Apr 2024 | 249.20 | 249.20 | 249.20 | 249.20 | 248.51 | - |
| 03 Apr 2024 | 247.40 | 247.40 | 247.40 | 247.40 | 246.72 | - |
| 02 Apr 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 249.41 | - |
| 28 Mar 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.31 | - |
| 27 Mar 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.32 | - |
| 26 Mar 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.33 | - |
| 25 Mar 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.32 | - |
| 22 Mar 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.32 | - |
| 21 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| 20 Mar 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.34 | - |
| 19 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| 18 Mar 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.34 | - |
| 15 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| 14 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| 13 Mar 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.34 | - |
| 12 Mar 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.34 | - |
| 11 Mar 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.34 | - |
| 08 Mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | - |
| 07 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| 06 Mar 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.34 | - |
| 05 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.34 | - |
| 04 Mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | - |
| 01 Mar 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.33 | - |
| 29 Feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.33 | - |
| 28 Feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.33 | - |
| 27 Feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.32 | - |
| 26 Feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.32 | - |
| 23 Feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.31 | - |
| 22 Feb 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.34 | - |
| 21 Feb 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | - |
| 20 Feb 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | - |
| 19 Feb 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | - |
| 16 Feb 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.33 | - |
| 16 Feb 2024 | 0.68 Dividend | |||||
| 15 Feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 242.65 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.