TipRanks
Go Ultimate55% OFF

Nordson (ND1) Historical Prices

DE:ND1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026290.20290.20290.20290.20290.20+0.31%00.00
Oct 29, 2026289.30289.30289.30289.30289.30-0.38%00.00
Oct 28, 2026290.10290.40290.10290.40290.40+1.57%1620.16
Oct 27, 2026285.90285.90285.90285.90285.90+1.13%00.00
Oct 26, 2026282.70282.70282.70282.70282.70+0.25%00.00
Oct 23, 2026282.00282.00282.00282.00282.00-2.99%00.00
Oct 22, 2026290.70290.70290.70290.70290.70+0.35%00.00
Oct 21, 2026289.70289.70289.70289.70289.70+1.33%00.00
Oct 20, 2026285.90285.90285.90285.90285.90-0.14%00.00
Oct 19, 2026286.30286.30286.30286.30286.30-1.62%00.00
Oct 16, 2026291.00291.00291.00291.00291.00+0.38%00.00
Oct 15, 2026289.90289.90289.90289.90289.90-0.96%00.00
Oct 14, 2026292.70292.70292.70292.70292.70-0.03%00.00
Oct 13, 2026292.80292.80292.80292.80292.80+0.58%00.00
Oct 12, 2026291.10291.10291.10291.10291.10+0.55%00.00
Oct 09, 2026289.50289.50289.50289.50289.50-0.28%00.00
Oct 08, 2026290.30290.30290.30290.30290.30-1.69%00.00
Oct 07, 2026295.30295.30295.30295.30295.30-0.30%00.00
Oct 06, 2026296.20296.20296.20296.20296.20-0.60%00.00
Oct 05, 2026298.00298.00298.00298.00298.00+2.48%53.89
Oct 02, 2026290.80290.80290.80290.80290.80+0.66%00.00
Oct 01, 2026288.90288.90288.90288.90288.90+0.14%00.00
Sep 30, 2026288.50288.50288.50288.50288.50-0.28%00.00
Sep 29, 2026289.30289.30289.30289.30289.30+2.08%00.00
Sep 28, 2026283.40283.40283.40283.40283.40+0.28%00.00
Sep 25, 2026282.60282.60282.60282.60282.60+1.00%00.00
Sep 24, 2026279.80279.80279.80279.80279.80+0.68%00.00
Sep 23, 2026277.90277.90277.90277.90277.90+2.09%00.00
Sep 22, 2026272.20272.20272.20272.20272.20+0.74%00.00
Sep 21, 2026270.20270.20270.20270.20270.20+0.04%00.00
Sep 18, 2026270.10270.10270.10270.10270.10+0.75%00.00
Sep 17, 2026268.10268.10268.10268.10268.10+0.79%00.00
Sep 16, 2026266.00266.00266.00266.00266.00+0.30%00.00
Sep 15, 2026265.20265.20265.20265.20265.20-1.30%00.00
Sep 14, 2026268.70268.70268.70268.70268.70+1.93%00.00
Sep 11, 2026263.30263.60263.30263.60263.60-1.27%2528.13
Sep 10, 2026267.00267.00267.00267.00267.00-1.00%00.00
Sep 09, 2026270.50270.50270.50270.50269.69-0.51%00.00
Sep 08, 2026271.90271.90271.90271.90271.09-0.11%00.00
Sep 07, 2026272.20272.20272.20272.20271.39-0.62%00.00
Sep 04, 2026273.90273.90273.90273.90273.08+1.07%00.00
Sep 03, 2026271.00271.00271.00271.00270.19+0.67%00.00
Sep 02, 2026269.20269.20269.20269.20268.40-2.50%00.00
Sep 01, 2026276.10276.10276.10276.10275.27-0.61%00.00
Aug 31, 2026277.80277.80277.80277.80276.97-1.45%00.00
Aug 28, 2026281.90281.90281.90281.90281.06-1.26%00.00
Aug 27, 2026285.50285.50285.50285.50284.65+0.60%00.00
Aug 26, 2026283.80283.80283.80283.80282.95-0.42%00.00
Aug 25, 2026285.00285.00285.00285.00284.15+1.14%00.00
Aug 24, 2026281.80281.80281.80281.80280.96-0.84%00.00