XETRA - Delayed Quote
EUR
NORMA Group SE (NOEJ.DE)
13.94
-0.38
(-2.65%)
At close: November 6 at 5:35:14 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
14.10
14.32
13.70
13.94
13.94
93,684
Nov 5, 2026
14.90
15.10
14.12
14.32
14.32
65,740
Nov 4, 2026
15.68
15.82
14.74
14.88
14.88
113,445
Nov 3, 2026
14.62
15.80
14.62
15.60
15.60
90,516
Nov 2, 2026
15.14
15.44
14.90
15.32
15.32
47,323
Oct 30, 2026
15.24
15.36
15.00
15.12
15.12
44,001
Oct 29, 2026
15.42
15.66
14.94
15.66
15.66
40,183
Oct 28, 2026
15.30
15.54
15.06
15.14
15.14
56,630
Oct 27, 2026
15.06
15.42
15.00
15.36
15.36
43,142
Oct 26, 2026
14.94
15.28
14.90
15.18
15.18
48,307
Oct 23, 2026
14.90
15.40
14.86
15.02
15.02
54,760
Oct 22, 2026
15.48
15.48
14.80
14.92
14.92
40,204
Oct 21, 2026
14.50
15.66
14.50
15.66
15.66
50,568
Oct 20, 2026
14.86
15.06
14.58
15.00
15.00
115,871
Oct 19, 2026
15.30
15.40
14.88
15.00
15.00
85,754
Oct 16, 2026
14.54
15.46
14.54
15.40
15.40
39,223
Oct 15, 2026
15.40
15.40
14.66
14.96
14.96
94,077
Oct 14, 2026
15.10
15.38
14.90
14.98
14.98
59,138
Oct 13, 2026
15.00
15.28
14.88
14.92
14.92
71,994
Oct 12, 2026
15.02
15.26
15.00
15.06
15.06
46,111
Oct 9, 2026
14.86
15.28
14.76
15.06
15.06
93,655
Oct 8, 2026
15.70
15.70
14.78
14.78
14.78
92,079
Oct 7, 2026
16.72
17.14
15.60
15.60
15.60
152,171
Oct 6, 2026
17.50
17.50
17.14
17.28
17.28
39,134
Oct 5, 2026
17.40
17.40
16.86
17.16
17.16
53,940
Oct 2, 2026
16.92
17.34
16.72
16.90
16.90
78,834
Oct 1, 2026
17.50
17.92
16.92
16.92
16.92
103,322
Sep 30, 2026
16.90
17.48
16.90
17.32
17.32
55,447
Sep 29, 2026
16.94
17.74
16.94
17.24
17.24
41,448
Sep 28, 2026
17.18
17.50
17.04
17.26
17.26
57,693
Sep 25, 2026
15.86
17.56
15.86
17.12
17.12
87,648
Sep 24, 2026
16.56
16.96
16.30
16.62
16.62
97,105
Sep 23, 2026
16.28
16.66
15.94
16.66
16.66
154,441
Sep 22, 2026
17.86
17.86
16.38
16.52
16.52
99,451
Sep 21, 2026
17.16
17.84
17.16
17.58
17.58
43,737
Sep 18, 2026
17.14
17.76
16.88
17.20
17.20
157,460
Sep 17, 2026
19.00
19.00
17.14
17.14
17.14
84,195
Sep 16, 2026
18.78
18.78
18.00
18.30
18.30
80,703
Sep 15, 2026
18.62
18.74
18.18
18.30
18.30
57,910
Sep 14, 2026
19.70
19.70
18.72
18.72
18.72
85,406
Sep 11, 2026
20.05
20.05
19.66
19.68
19.68
73,985
Sep 10, 2026
20.10
20.85
19.92
20.00
20.00
530,066
Sep 9, 2026
19.62
20.05
19.62
20.05
20.05
133,378
Sep 8, 2026
19.72
19.84
19.64
19.74
19.74
86,430
Sep 7, 2026
19.74
19.88
19.70
19.82
19.82
36,722
Sep 4, 2026
19.82
19.96
19.74
19.78
19.78
43,433
Sep 3, 2026
19.80
20.00
19.80
19.90
19.90
130,643
Sep 2, 2026
19.82
19.96
19.74
19.96
19.96
127,023
Sep 1, 2026
20.05
20.05
19.82
19.86
19.86
42,426
Aug 31, 2026
19.96
20.10
19.92
20.00
20.00
88,137
Aug 28, 2026
19.84
20.05
19.84
19.96
19.96
60,240
Aug 27, 2026
19.72
20.00
19.72
19.98
19.98
35,668
Aug 26, 2026
19.98
20.10
19.86
19.92
19.92
107,536
Aug 25, 2026
19.76
20.05
19.74
20.00
20.00
144,113
Aug 24, 2026
20.10
20.10
19.66
19.80
19.80
169,980
Aug 21, 2026
20.10
20.15
19.76
20.10
20.10
76,083
Aug 20, 2026
19.92
20.25
19.80
19.98
19.98
135,275
Aug 19, 2026
20.65
20.65
20.25
20.45
20.45
116,303
Aug 18, 2026
20.70
20.90
20.40
20.45
20.45
100,813
Aug 17, 2026
21.15
21.15
20.55
20.70
20.70
162,662
Aug 14, 2026
20.70
21.05
20.10
20.75
20.75
635,360
Aug 13, 2026
19.38
19.54
19.18
19.18
19.18
72,314
Aug 12, 2026
19.00
19.36
18.82
19.20
19.20
99,382
Aug 11, 2026
19.36
19.50
18.50
19.00
19.00
105,520
Aug 10, 2026
18.90
19.14
18.76
18.80
18.80
108,057
Aug 7, 2026
18.70
19.38
18.70
18.86
18.86
117,278
Aug 6, 2026
18.68
19.00
18.60
18.92
18.92
55,757
Aug 5, 2026
18.30
18.70
18.30
18.66
18.66
33,759
Aug 4, 2026
18.90
18.90
18.26
18.52
18.52
59,321
Aug 3, 2026
18.46
18.76
18.34
18.62
18.62
24,651
Jul 31, 2026
18.50
18.54
18.12
18.24
18.24
53,938
Jul 30, 2026
18.28
18.68
18.28
18.30
18.30
26,090
Jul 29, 2026
18.34
18.54
18.24
18.24
18.24
27,671
Jul 28, 2026
17.96
18.40
17.96
18.22
18.22
69,771
Jul 27, 2026
18.34
18.60
17.96
18.04
18.04
31,344
Jul 24, 2026
18.70
18.70
18.24
18.24
18.24
24,818
Jul 23, 2026
18.26
18.50
18.00
18.36
18.36
25,647
Jul 22, 2026
18.40
18.70
18.30
18.36
18.36
16,767
Jul 21, 2026
18.52
18.54
18.18
18.44
18.44
34,866
Jul 20, 2026
18.80
19.06
18.36
18.46
18.46
62,976
Jul 17, 2026
18.60
18.78
18.48
18.78
18.78
53,023
Jul 16, 2026
18.62
18.80
18.04
18.80
18.80
53,898
Jul 15, 2026
18.50
18.60
18.14
18.60
18.60
26,373
Jul 14, 2026
18.58
18.72
18.10
18.30
18.30
67,400
Jul 13, 2026
17.88
18.74
17.88
18.70
18.70
186,568
Jul 10, 2026
18.20
18.40
17.70
17.88
17.88
114,626
Jul 9, 2026
18.20
18.20
17.56
17.84
17.84
71,192
Jul 8, 2026
17.90
17.90
17.34
17.68
17.68
95,543
Jul 7, 2026
18.00
18.00
17.34
17.40
17.40
49,195
Jul 6, 2026
17.36
18.00
17.30
17.78
17.78
44,486
Jul 3, 2026
17.36
17.62
17.36
17.54
17.54
69,001
Jul 2, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
17.42
17.52
16.90
17.32
17.32
36,485
Jul 1, 2026
17.98
17.98
17.36
17.42
17.28
54,463
Jun 30, 2026
17.10
17.84
17.10
17.54
17.40
52,156
Jun 29, 2026
17.06
17.56
16.96
17.24
17.10
73,568
Jun 26, 2026
17.34
17.34
16.98
17.00
16.86
51,821
Jun 25, 2026
17.40
17.40
17.40
17.40
17.26
-
Jun 24, 2026
17.58
17.60
17.30
17.40
17.26
103,889
Jun 23, 2026
18.00
18.00
17.24
17.50
17.36
67,698
Jun 22, 2026
18.00
18.00
17.38
17.66
17.52
102,620
Jun 19, 2026
17.70
17.96
17.62
17.76
17.62
40,583
Jun 18, 2026
16.96
17.92
16.96
17.92
17.78
151,221
Jun 17, 2026
17.02
17.28
16.94
17.10
16.96
38,790
Jun 16, 2026
17.00
17.22
16.90
17.16
17.02
61,842
Jun 15, 2026
17.30
17.40
17.00
17.10
16.96
54,400
Jun 12, 2026
17.24
17.34
16.80
16.98
16.84
49,040
Jun 11, 2026
16.72
16.98
16.66
16.90
16.76
73,740
Jun 10, 2026
17.00
17.00
16.62
16.62
16.49
47,393
Jun 9, 2026
17.24
17.24
16.86
16.86
16.72
75,892
Jun 8, 2026
17.26
17.34
16.86
17.14
17.00
81,735
Jun 5, 2026
17.34
17.38
16.96
17.02
16.88
56,068
Jun 4, 2026
18.02
18.14
17.22
17.44
17.30
89,044
Jun 3, 2026
17.68
17.68
17.24
17.46
17.32
79,838
Jun 2, 2026
17.50
17.72
17.18
17.64
17.50
123,572
Jun 1, 2026
17.80
17.86
17.18
17.20
17.06
108,070
May 29, 2026
18.06
18.08
17.52
17.52
17.38
129,000
May 28, 2026
17.98
18.20
17.80
17.86
17.72
86,180
May 27, 2026
18.00
18.26
17.86
18.04
17.90
100,187
May 26, 2026
17.52
18.16
17.26
17.84
17.70
219,409
May 25, 2026
17.84
18.00
17.50
17.56
17.42
39,714
May 22, 2026
16.50
17.74
16.50
17.74
17.60
238,891
May 21, 2026
16.46
16.76
16.46
16.62
16.49
43,114
May 20, 2026
16.46
16.82
16.28
16.74
16.61
83,619
May 19, 2026
17.56
17.56
16.26
16.54
16.41
201,696
May 18, 2026
17.58
17.98
17.52
17.60
17.46
63,001
May 15, 2026
17.88
18.16
17.62
17.74
17.60
132,648
May 14, 2026
17.10
18.18
17.08
18.14
17.99
261,597
May 13, 2026
16.80
17.20
16.58
16.94
16.80
106,000
May 12, 2026
16.68
16.76
16.32
16.48
16.35
94,143
May 11, 2026
17.06
17.20
16.60
16.82
16.68
188,967
May 8, 2026
16.24
17.06
15.90
17.06
16.92
320,874
May 7, 2026
15.76
16.18
15.58
15.88
15.75
165,289
May 6, 2026
15.12
15.84
15.12
15.80
15.67
153,882
May 5, 2026
15.22
15.92
14.80
15.10
14.98
124,305
May 4, 2026
14.68
15.28
14.58
14.86
14.74
102,507
Apr 30, 2026
14.78
14.78
14.44
14.70
14.58
195,786
Apr 29, 2026
14.78
14.78
14.48
14.54
14.42
99,192
Apr 28, 2026
14.56
14.60
14.42
14.58
14.46
60,347
Apr 27, 2026
14.72
14.76
14.48
14.56
14.44
59,236
Apr 24, 2026
14.60
14.60
14.40
14.54
14.42
44,769
Apr 23, 2026
14.70
14.70
14.52
14.60
14.48
34,742
Apr 22, 2026
14.80
14.80
14.46
14.62
14.50
74,200
Apr 21, 2026
14.60
14.86
14.60
14.72
14.60
111,769
Apr 20, 2026
14.58
14.72
14.56
14.70
14.58
52,798
Apr 17, 2026
14.68
14.90
14.60
14.70
14.58
132,730
Apr 16, 2026
14.70
14.82
14.56
14.66
14.54
124,272
Apr 15, 2026
14.96
15.46
14.60
14.64
14.52
75,606
Apr 14, 2026
15.40
15.52
14.84
14.98
14.86
69,504
Apr 13, 2026
15.20
15.36
15.06
15.30
15.18
80,514
Apr 10, 2026
14.82
15.80
14.82
15.42
15.30
181,783
Apr 9, 2026
14.78
14.86
14.40
14.82
14.70
154,437
Apr 8, 2026
14.78
14.84
14.36
14.74
14.62
92,899
Apr 7, 2026
14.94
14.94
13.78
14.02
13.91
202,852
Apr 2, 2026
15.66
15.66
14.70
15.00
14.88
181,438
Apr 1, 2026
16.66
17.04
15.38
15.38
15.26
103,133
Mar 31, 2026
16.48
17.16
16.40
16.62
16.49
144,093
Mar 30, 2026
16.34
17.10
16.34
17.10
16.96
51,666
Mar 27, 2026
16.18
16.80
15.80
16.80
16.66
132,439
Mar 26, 2026
16.18
16.20
15.90
16.10
15.97
60,731
Mar 25, 2026
15.98
16.16
15.76
16.00
15.87
103,300
Mar 24, 2026
15.10
15.84
15.10
15.82
15.69
107,684
Mar 23, 2026
14.94
15.90
14.54
15.04
14.92
347,378
Mar 20, 2026
14.96
15.30
14.88
14.98
14.86
85,731
Mar 19, 2026
15.10
15.10
14.78
14.90
14.78
98,864
Mar 18, 2026
15.02
15.56
15.02
15.14
15.02
40,863
Mar 17, 2026
14.78
15.24
14.68
15.06
14.94
57,552
Mar 16, 2026
14.68
14.88
14.58
14.78
14.66
53,140
Mar 13, 2026
14.90
15.04
14.58
14.66
14.54
50,112
Mar 12, 2026
14.90
15.02
14.64
14.94
14.82
78,333
Mar 11, 2026
15.00
15.10
14.80
14.94
14.82
42,805
Mar 10, 2026
15.02
15.28
14.90
15.04
14.92
60,963
Mar 9, 2026
14.40
14.70
14.26
14.58
14.46
116,184
Mar 6, 2026
14.90
15.06
14.60
14.74
14.62
104,047
Mar 5, 2026
15.02
15.28
14.78
14.80
14.68
71,844
Mar 4, 2026
14.86
15.30
14.68
15.12
15.00
58,045
Mar 3, 2026
15.40
15.42
14.76
14.76
14.64
218,548
Mar 2, 2026
15.88
15.90
15.54
15.58
15.45
126,042
Feb 27, 2026
15.94
15.98
15.56
15.80
15.67
115,823
Feb 26, 2026
15.98
16.10
15.62
15.94
15.81
261,573
Feb 25, 2026
14.92
15.04
14.84
14.96
14.84
31,809
Feb 24, 2026
15.20
15.20
14.92
15.00
14.88
52,349
Feb 23, 2026
15.08
15.28
14.92
15.12
15.00
65,073
Feb 20, 2026
15.02
15.34
15.02
15.16
15.04
62,156
Feb 19, 2026
15.76
15.76
15.02
15.02
14.90
68,520
Feb 18, 2026
16.18
16.18
14.98
15.36
15.24
119,698
Feb 17, 2026
15.36
15.80
15.28
15.58
15.45
113,492
Feb 16, 2026
16.40
16.40
15.82
15.90
15.77
30,895
Feb 13, 2026
16.28
16.28
15.82
16.14
16.01
57,505
Feb 12, 2026
16.56
16.68
16.14
16.14
16.01
53,652
Feb 11, 2026
16.36
16.64
16.10
16.52
16.39
80,997
Feb 10, 2026
16.28
16.44
16.06
16.34
16.21
41,773
Feb 9, 2026
16.18
16.52
16.04
16.20
16.07
83,056
Feb 6, 2026
15.88
16.12
15.78
15.96
15.83
49,451
Feb 5, 2026
15.88
16.04
15.60
16.00
15.87
74,024
Feb 4, 2026
15.90
16.10
15.78
15.88
15.75
75,034
Feb 3, 2026
15.52
16.08
15.24
15.88
15.75
126,213
Feb 2, 2026
14.50
15.84
14.40
15.24
15.12
288,956
Jan 30, 2026
14.82
15.00
14.62
14.66
14.54
93,657
Jan 29, 2026
15.46
15.46
14.68
14.88
14.76
49,037
Jan 28, 2026
15.08
15.44
15.08
15.28
15.16
26,885
Jan 27, 2026
15.08
15.40
14.98
15.32
15.20
80,686
Jan 26, 2026
14.94
15.24
14.86
15.22
15.10
49,165
Jan 23, 2026
15.44
15.50
15.20
15.24
15.12
32,539
Jan 22, 2026
15.04
15.74
14.80
15.58
15.45
89,071
Jan 21, 2026
14.04
15.00
13.92
14.68
14.56
126,942
Jan 20, 2026
14.38
14.38
13.90
13.94
13.83
55,244
Jan 19, 2026
14.00
14.60
13.92
14.48
14.36
88,534
Jan 16, 2026
15.22
15.24
14.64
14.82
14.70
182,066
Jan 15, 2026
15.32
15.82
15.28
15.82
15.69
46,143
Jan 14, 2026
15.08
15.44
15.08
15.34
15.22
44,389
Jan 13, 2026
15.26
15.40
15.02
15.26
15.14
53,104
Jan 12, 2026
15.04
15.38
15.04
15.18
15.06
48,429
Jan 9, 2026
15.18
15.30
14.86
15.12
15.00
40,369
Jan 8, 2026
14.76
15.02
14.72
14.96
14.84
33,568
Jan 7, 2026
14.68
15.00
14.62
14.86
14.74
44,135
Jan 6, 2026
14.62
14.72
14.48
14.70
14.58
23,275
Jan 5, 2026
14.72
14.84
14.44
14.68
14.56
40,170
Jan 2, 2026
14.44
14.72
14.36
14.72
14.60
35,008
Dec 30, 2025
14.62
14.68
14.40
14.58
14.46
21,287
Dec 29, 2025
14.50
14.60
14.28
14.52
14.40
47,605
Dec 23, 2025
14.38
14.54
14.22
14.46
14.34
27,527
Dec 22, 2025
14.42
14.48
14.10
14.38
14.26
27,187
Dec 19, 2025
14.20
14.48
14.14
14.42
14.30
49,656
Dec 18, 2025
13.98
14.32
13.90
14.22
14.11
39,051
Dec 17, 2025
14.12
14.16
13.94
14.02
13.91
44,040
Dec 16, 2025
14.52
15.14
14.06
14.16
14.05
118,347
Dec 15, 2025
14.40
14.80
14.28
14.70
14.58
47,860
Dec 12, 2025
14.36
14.78
14.32
14.36
14.24
67,680
Dec 11, 2025
13.78
14.26
13.78
14.26
14.15
44,922
Dec 10, 2025
13.92
14.04
13.82
13.82
13.71
29,062
Dec 9, 2025
13.80
13.98
13.62
13.96
13.85
27,543
Dec 8, 2025
13.96
14.06
13.80
13.84
13.73
64,100
Dec 5, 2025
13.82
14.20
13.60
14.00
13.89
115,738
Dec 4, 2025
13.44
13.76
13.44
13.56
13.45
63,001
Dec 3, 2025
13.34
13.34
13.06
13.28
13.17
29,747
Dec 2, 2025
13.02
13.34
13.02
13.08
12.97
35,060
Dec 1, 2025
13.32
13.36
13.00
13.30
13.19
55,302
Nov 28, 2025
13.00
13.36
13.00
13.32
13.21
50,431
Nov 27, 2025
13.18
13.34
13.12
13.26
13.15
42,048
Nov 26, 2025
12.60
13.16
12.60
13.12
13.01
43,156
Nov 25, 2025
12.92
13.16
12.82
13.16
13.05
51,266
Nov 24, 2025
12.92
13.16
12.90
13.04
12.94
72,843
Nov 21, 2025
12.58
12.80
12.50
12.80
12.70
72,080
Nov 20, 2025
12.68
12.96
12.66
12.76
12.66
43,695
Nov 19, 2025
12.80
12.90
12.48
12.80
12.70
95,841
Nov 18, 2025
13.08
13.30
12.76
12.88
12.78
61,634
Nov 17, 2025
13.26
13.30
12.88
13.26
13.15
54,063
Nov 14, 2025
13.26
13.32
13.00
13.26
13.15
46,157
Nov 13, 2025
13.20
13.28
13.04
13.08
12.97
57,987
Nov 12, 2025
12.70
13.22
12.66
13.10
12.99
71,992
Nov 11, 2025
12.86
12.94
12.64
12.74
12.64
53,335
Nov 10, 2025
12.84
13.22
12.84
12.88
12.78
55,863
Nov 7, 2025
12.84
13.02
12.68
12.78
12.68
64,185
Nov 6, 2025
13.46
13.50
12.92
12.94
12.84
98,381
