Norma AG

NOEJ
🏛️ germany →
14.46
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 34.32 34.32 33.98 33.98 0.0M
2021-12-29 34.02 34.36 34.02 34.28 0.0M
2021-12-28 34.02 34.38 34.00 34.10 0.0M
2021-12-27 33.86 34.16 33.58 34.00 0.0M
2021-12-23 33.58 33.86 33.58 33.78 0.0M
2021-12-22 33.04 33.48 33.04 33.46 0.0M
2021-12-21 32.58 32.80 32.48 32.60 0.0M
2021-12-20 32.22 32.38 31.80 32.14 0.0M
2021-12-17 32.42 32.82 32.08 32.74 0.0M
2021-12-16 32.94 33.60 32.74 32.84 0.0M
2021-12-15 32.48 32.60 32.20 32.60 0.0M
2021-12-14 32.96 33.00 32.34 32.50 0.0M
2021-12-13 33.92 34.10 33.06 33.06 0.0M
2021-12-10 33.92 33.98 33.92 33.94 0.0M
2021-12-09 34.24 34.24 33.76 34.02 0.0M
2021-12-08 34.84 34.84 34.12 34.64 0.0M
2021-12-07 34.04 34.82 34.04 34.64 0.0M
2021-12-06 33.24 33.64 32.90 33.56 0.0M
2021-12-03 33.40 33.66 33.04 33.04 0.0M
2021-12-02 33.18 33.54 32.98 33.36 0.0M
2021-12-01 32.48 33.54 32.40 33.46 0.0M
2021-11-30 32.36 32.60 31.96 32.58 0.0M
2021-11-29 33.18 33.50 32.48 32.66 0.0M
2021-11-26 33.88 33.92 32.50 32.84 0.0M
2021-11-25 34.00 34.22 33.62 34.22 0.0M
2021-11-24 34.52 34.66 33.38 33.92 0.0M
2021-11-23 34.50 34.86 34.30 34.52 0.0M
2021-11-22 34.88 35.12 34.74 34.84 0.0M
2021-11-19 36.26 36.26 34.84 34.84 0.0M
2021-11-18 36.14 36.50 36.00 36.16 0.0M
2021-11-17 36.78 36.78 35.80 36.20 0.0M
2021-11-16 36.28 37.06 35.94 37.04 0.0M
2021-11-15 36.90 36.96 36.18 36.28 0.0M
2021-11-12 36.70 37.12 36.50 36.72 0.0M
2021-11-11 36.88 36.88 36.36 36.82 0.0M
2021-11-10 36.76 36.90 36.50 36.90 0.0M
2021-11-09 37.22 37.22 36.58 36.76 0.0M
2021-11-08 36.96 37.50 36.62 37.06 0.0M
2021-11-05 36.76 37.38 36.26 36.94 0.0M
2021-11-04 34.54 37.26 34.16 36.78 0.0M
2021-11-03 36.72 36.72 34.04 34.40 0.0M
2021-11-02 37.38 37.38 36.52 36.72 0.0M
2021-11-01 37.24 37.86 37.20 37.30 0.0M
2021-10-29 37.02 37.36 36.84 37.20 0.0M
2021-10-28 37.40 37.40 36.94 37.04 0.0M
2021-10-27 37.40 37.56 37.18 37.40 0.0M
2021-10-26 37.36 37.60 37.28 37.28 0.0M
2021-10-25 37.64 37.64 36.34 37.52 0.0M
2021-10-22 37.90 38.22 37.40 37.42 0.0M
2021-10-21 37.36 37.72 37.20 37.52 0.0M
2021-10-20 37.72 37.80 37.22 37.80 0.0M
2021-10-19 37.46 37.92 37.20 37.62 0.0M
2021-10-18 37.64 37.64 37.18 37.40 0.0M
2021-10-15 37.58 37.68 37.32 37.64 0.0M
2021-10-14 37.20 37.66 36.90 37.54 0.0M
2021-10-13 36.94 37.30 36.60 37.14 0.0M
2021-10-12 36.00 37.14 35.98 36.96 0.0M
2021-10-11 37.20 37.20 36.22 36.46 0.0M
2021-10-08 36.16 37.22 36.16 37.20 0.0M
2021-10-07 35.44 36.46 35.44 36.12 0.0M
2021-10-06 35.54 35.54 34.88 35.30 0.0M
2021-10-05 35.34 35.70 35.04 35.68 0.0M
2021-10-04 36.50 36.52 35.34 35.60 0.0M
2021-10-01 36.06 36.60 36.06 36.52 0.0M
2021-09-30 36.10 36.70 35.82 36.40 0.0M
2021-09-29 35.54 36.06 34.90 35.96 0.0M
2021-09-28 36.28 36.46 35.22 35.44 0.0M
2021-09-27 36.58 36.58 35.74 36.22 0.0M
2021-09-24 36.24 36.50 36.18 36.42 0.0M
2021-09-23 36.02 36.48 35.38 36.10 0.0M
2021-09-22 34.34 35.72 34.34 35.66 0.0M
2021-09-21 33.88 34.52 33.88 34.22 0.0M
2021-09-20 34.94 35.10 33.50 33.70 0.0M
2021-09-17 35.12 35.50 34.58 34.96 0.0M
2021-09-16 35.72 35.80 33.98 35.06 0.0M
2021-09-15 36.08 36.50 35.58 35.74 0.0M
2021-09-14 43.24 43.64 34.80 35.92 0.1M
2021-09-13 42.74 43.26 42.74 43.08 0.0M
2021-09-10 42.62 42.82 41.92 42.44 0.0M
2021-09-09 41.24 41.62 40.76 41.50 0.0M
2021-09-08 41.84 41.84 41.24 41.24 0.0M
2021-09-07 42.50 42.50 42.26 42.26 0.0M
2021-09-06 42.68 43.00 42.38 42.38 0.0M
2021-09-03 43.00 43.00 42.62 43.00 0.0M
2021-09-02 42.70 43.00 42.48 43.00 0.0M
2021-09-01 42.66 42.78 42.44 42.44 0.0M
2021-08-31 43.54 43.54 42.70 42.70 0.0M
2021-08-30 43.28 43.64 43.28 43.40 0.0M
2021-08-27 42.98 43.46 42.98 43.46 0.0M
2021-08-26 42.80 43.14 42.20 42.66 0.0M
2021-08-25 43.92 44.30 43.14 43.14 0.0M
2021-08-24 43.98 44.42 43.82 44.08 0.0M
2021-08-23 43.30 43.90 43.04 43.58 0.0M
2021-08-20 42.76 42.82 42.04 42.76 0.0M
2021-08-19 44.24 44.24 42.00 43.00 0.0M
2021-08-18 44.54 44.54 44.16 44.16 0.0M
2021-08-17 44.18 44.84 44.18 44.30 0.0M
2021-08-16 44.00 44.12 43.16 43.98 0.0M
2021-08-13 44.50 44.62 44.20 44.22 0.0M
2021-08-12 45.10 45.20 44.68 44.68 0.0M
2021-08-11 44.76 45.16 44.38 44.70 0.0M
2021-08-10 44.26 44.86 44.26 44.76 0.0M
2021-08-09 44.14 44.36 43.90 44.02 0.0M
2021-08-06 44.48 44.60 44.32 44.38 0.0M
2021-08-05 45.02 45.02 43.90 44.28 0.0M
2021-08-04 44.60 45.00 44.06 44.78 0.0M
2021-08-03 44.20 44.60 43.88 44.60 0.0M
2021-08-02 44.38 45.00 44.30 44.50 0.0M
2021-07-30 44.48 45.32 42.70 44.46 0.0M
2021-07-29 44.98 45.46 44.44 44.44 0.0M
2021-07-28 44.26 45.00 44.26 44.80 0.0M
2021-07-27 45.02 45.02 44.24 44.28 0.0M
2021-07-26 44.30 45.12 43.92 44.96 0.0M
2021-07-23 43.24 44.72 43.24 44.30 0.0M
2021-07-22 43.24 43.86 42.88 42.92 0.0M
2021-07-21 42.44 43.42 42.44 43.42 0.0M
2021-07-20 42.60 42.60 42.06 42.50 0.0M
2021-07-19 43.80 43.86 41.92 42.42 0.0M
2021-07-16 44.72 44.82 43.80 44.36 0.0M
2021-07-15 44.80 44.92 44.10 44.14 0.0M
2021-07-14 45.00 45.26 45.00 45.26 0.0M
2021-07-13 44.64 45.40 44.64 45.08 0.0M
2021-07-12 44.70 44.90 43.70 44.66 0.0M
2021-07-09 44.48 45.06 44.44 44.54 0.0M
2021-07-08 43.62 44.26 43.62 44.26 0.0M
2021-07-07 44.42 44.50 43.64 44.14 0.0M
2021-07-06 44.80 45.02 43.96 43.98 0.0M
2021-07-05 44.60 44.86 44.60 44.82 0.0M
2021-07-02 44.16 45.12 44.16 44.74 0.0M
2021-07-01 43.42 44.14 43.42 43.90 0.0M
2021-06-30 44.94 44.94 42.88 43.30 0.0M
2021-06-29 44.44 45.14 44.44 44.96 0.0M
2021-06-28 44.58 44.86 44.14 44.28 0.0M
2021-06-25 43.44 44.56 43.30 44.56 0.0M
2021-06-24 43.50 44.10 43.40 43.40 0.0M
2021-06-23 44.02 44.02 43.30 43.52 0.0M
2021-06-22 43.42 43.92 43.20 43.92 0.0M
2021-06-21 42.94 44.18 42.38 44.18 0.0M
2021-06-18 44.16 44.50 43.30 43.48 0.0M
2021-06-17 44.76 44.98 44.04 44.10 0.0M
2021-06-16 44.70 44.80 43.48 44.78 0.0M
2021-06-15 45.20 45.28 44.52 44.52 0.0M
2021-06-14 45.58 45.84 45.16 45.16 0.0M
2021-06-11 45.42 45.58 45.38 45.38 0.0M
2021-06-10 45.50 45.64 45.00 45.64 0.0M
2021-06-09 45.96 46.10 45.40 45.50 0.0M
2021-06-08 46.80 46.80 45.92 45.92 0.0M
2021-06-07 47.86 47.94 47.26 47.34 0.0M
2021-06-04 48.20 48.22 47.68 48.22 0.0M
2021-06-03 47.86 48.16 47.48 47.98 0.0M
2021-06-02 49.00 49.00 47.94 48.08 0.0M
2021-06-01 47.10 48.88 47.00 48.88 0.0M
2021-05-31 47.08 47.62 47.08 47.28 0.0M
2021-05-28 47.30 47.84 47.18 47.36 0.0M
2021-05-27 46.00 47.10 46.00 46.98 0.0M
2021-05-26 46.20 46.42 45.92 45.92 0.0M
2021-05-25 45.70 46.20 45.52 46.20 0.0M
2021-05-24 45.32 45.74 45.30 45.64 0.0M
2021-05-21 44.84 45.20 44.62 45.12 0.0M
2021-05-20 44.24 44.54 43.80 44.46 0.0M
2021-05-19 44.46 44.48 43.82 44.24 0.0M
2021-05-18 44.86 45.26 44.48 44.48 0.0M
2021-05-17 44.22 44.88 44.22 44.86 0.0M
2021-05-14 43.76 44.28 43.38 44.22 0.0M
2021-05-13 42.78 43.70 41.86 43.70 0.0M
2021-05-12 44.10 44.52 43.40 43.40 0.0M
2021-05-11 44.94 44.96 43.44 43.90 0.0M
2021-05-10 44.82 45.28 44.62 45.16 0.0M
2021-05-07 44.64 44.64 43.80 44.36 0.0M
2021-05-06 46.52 46.52 43.80 44.76 0.0M
2021-05-05 46.00 46.76 45.30 46.72 0.0M
2021-05-04 48.40 48.80 44.98 45.20 0.0M
2021-05-03 46.26 47.68 45.84 47.12 0.0M
2021-04-30 46.70 46.78 46.04 46.22 0.0M
2021-04-29 47.10 47.50 46.30 46.54 0.0M
2021-04-28 47.02 47.80 47.02 47.74 0.0M
2021-04-27 47.16 47.16 46.46 47.08 0.0M
2021-04-26 46.02 47.80 46.02 47.20 0.0M
2021-04-23 44.58 46.10 44.58 46.00 0.0M
2021-04-22 44.06 45.48 44.06 44.58 0.0M
2021-04-21 43.30 43.78 43.00 43.78 0.0M
2021-04-20 42.78 43.28 42.76 42.76 0.0M
2021-04-19 42.84 43.22 42.70 42.76 0.0M
2021-04-16 41.60 43.26 41.44 43.10 0.0M
2021-04-15 41.00 41.60 41.00 41.44 0.0M
2021-04-14 40.24 41.08 39.76 40.90 0.0M
2021-04-13 39.90 40.48 39.64 40.16 0.0M
2021-04-12 41.24 41.24 39.88 39.88 0.0M
2021-04-09 40.50 40.96 40.42 40.96 0.0M
2021-04-08 41.30 41.30 40.56 40.94 0.0M
2021-04-07 42.12 42.32 41.20 41.20 0.0M
2021-04-06 41.92 42.28 41.60 42.12 0.0M
2021-04-01 40.64 42.02 40.64 41.56 0.0M
2021-03-31 41.26 41.26 40.58 40.66 0.0M
2021-03-30 40.16 41.18 39.96 41.18 0.0M
2021-03-29 39.52 40.16 39.52 40.16 0.0M
2021-03-26 40.14 40.14 39.06 39.40 0.0M
2021-03-25 39.78 40.50 39.00 40.06 0.0M
2021-03-24 40.20 41.60 38.96 39.80 0.0M
2021-03-23 40.52 40.52 39.74 39.94 0.0M
2021-03-22 41.88 41.96 40.98 41.00 0.0M
2021-03-19 42.28 42.76 41.74 42.30 0.0M
2021-03-18 42.02 42.46 41.86 42.36 0.0M
2021-03-17 41.74 41.94 41.50 41.68 0.0M
2021-03-16 42.16 42.30 41.78 41.78 0.0M
2021-03-15 42.80 43.10 41.92 42.16 0.0M
2021-03-12 41.88 42.94 41.88 42.94 0.0M
2021-03-11 43.80 44.00 42.18 42.22 0.0M
2021-03-10 44.02 44.02 42.00 42.98 0.0M
2021-03-09 42.54 44.14 42.54 43.96 0.0M
2021-03-08 41.66 42.92 41.58 42.80 0.0M
2021-03-05 41.42 41.96 41.36 41.46 0.0M
2021-03-04 41.02 41.64 40.70 41.54 0.0M
2021-03-03 40.20 43.40 40.20 41.02 0.0M
2021-03-02 40.46 40.46 39.78 39.86 0.0M
2021-03-01 39.66 40.14 39.66 40.14 0.0M
2021-02-26 39.96 39.96 39.14 39.60 0.0M
2021-02-25 41.56 41.56 39.94 39.94 0.0M
2021-02-24 39.14 40.74 39.14 40.74 0.0M
2021-02-23 40.68 40.68 38.76 39.16 0.0M
2021-02-22 41.26 41.26 40.36 40.58 0.0M
2021-02-19 41.06 41.30 40.62 41.26 0.0M
2021-02-18 41.72 41.74 40.64 40.66 0.0M
2021-02-17 41.80 42.02 41.08 41.20 0.0M
2021-02-16 41.80 41.82 41.44 41.82 0.0M
2021-02-15 41.68 42.24 41.58 41.74 0.0M
2021-02-12 42.48 42.48 41.44 41.44 0.0M
2021-02-11 41.84 42.82 41.84 42.12 0.0M
2021-02-10 41.90 42.10 41.44 41.70 0.0M
2021-02-09 42.94 43.00 41.44 41.74 0.0M
2021-02-08 43.20 43.50 42.88 43.12 0.0M
2021-02-05 43.06 43.90 43.00 43.06 0.0M
2021-02-04 43.26 43.26 42.80 43.08 0.0M
2021-02-03 42.30 43.22 42.20 43.08 0.0M
2021-02-02 41.08 42.30 41.08 42.28 0.0M
2021-02-01 41.24 41.50 40.80 41.00 0.0M
2021-01-29 40.50 42.00 40.50 41.06 0.0M
2021-01-28 40.18 41.24 39.34 41.12 0.0M
2021-01-27 39.86 40.80 39.32 40.48 0.0M
2021-01-26 39.78 40.12 38.84 39.90 0.0M
2021-01-25 42.00 42.14 39.34 39.78 0.0M
2021-01-22 41.66 42.78 41.66 41.86 0.0M
2021-01-21 41.62 42.00 41.30 41.62 0.0M
2021-01-20 41.00 41.70 41.00 41.52 0.0M
2021-01-19 41.02 41.02 40.48 40.82 0.0M
2021-01-18 41.40 41.74 40.14 40.98 0.0M
2021-01-15 42.50 42.50 40.38 40.82 0.0M
2021-01-14 42.94 43.06 42.30 42.68 0.0M
2021-01-13 41.94 45.00 41.94 42.94 0.0M
2021-01-12 41.24 42.14 41.24 42.14 0.0M
2021-01-11 42.06 42.28 41.08 41.26 0.0M
2021-01-08 42.26 42.26 41.60 41.88 0.0M
2021-01-07 42.10 42.66 41.82 42.30 0.0M
2021-01-06 41.22 42.24 41.22 42.20 0.0M
2021-01-05 40.94 41.36 40.50 41.36 0.0M
2021-01-04 42.28 42.58 40.72 40.90 0.0M