Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (LON:0KFE)
London · Delayed Price · Currency is GBP · Price in EUR 569.06
-5.58 (-0.97%)
At close: Aug 1, 2025
Nordstrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 569.20 | 573.60 | 563.80 | 569.06 | 569.06 | -0.97% | 63,906 |
| Jul 31, 2025 | 575.90 | 577.00 | 572.20 | 574.64 | 574.64 | 0.20% | 17,788 |
| Jul 30, 2025 | 573.60 | 575.30 | 569.40 | 573.52 | 573.52 | -0.41% | 36,835 |
| Jul 29, 2025 | 571.40 | 576.80 | 571.20 | 575.89 | 575.89 | -0.05% | 12,383 |
| Jul 28, 2025 | 580.50 | 581.20 | 567.60 | 576.20 | 576.20 | 0.45% | 9,954 |
| Jul 25, 2025 | 573.60 | 575.40 | 569.20 | 573.62 | 573.62 | -0.39% | 43,955 |
| Jul 24, 2025 | 583.70 | 585.20 | 573.20 | 575.88 | 575.88 | -0.84% | 98,878 |
| Jul 23, 2025 | 581.80 | 588.00 | 577.00 | 580.74 | 580.74 | 0.88% | 50,611 |
| Jul 22, 2025 | 577.90 | 579.00 | 573.40 | 575.68 | 575.68 | 0.43% | 18,748 |
| Jul 21, 2025 | 573.10 | 584.60 | 572.20 | 573.20 | 573.20 | -0.06% | 36,759 |
| Jul 18, 2025 | 576.50 | 578.60 | 572.60 | 573.52 | 573.52 | 0.39% | 54,212 |
| Jul 17, 2025 | 572.40 | 573.50 | 568.00 | 571.32 | 571.32 | 0.44% | 56,782 |
| Jul 16, 2025 | 560.50 | 571.60 | 560.00 | 568.80 | 568.80 | 0.83% | 122,608 |
| Jul 15, 2025 | 568.50 | 568.80 | 560.80 | 564.10 | 564.10 | -0.14% | 62,122 |
| Jul 14, 2025 | 563.60 | 567.20 | 561.60 | 564.88 | 564.88 | -0.54% | 19,038 |
| Jul 11, 2025 | 568.40 | 571.60 | 564.80 | 567.93 | 567.93 | -1.05% | 15,733 |
| Jul 10, 2025 | 577.90 | 579.00 | 568.80 | 573.98 | 573.98 | -0.30% | 12,331 |
| Jul 9, 2025 | 570.70 | 579.80 | 570.40 | 575.73 | 575.73 | 1.33% | 56,972 |
| Jul 8, 2025 | 567.80 | 569.80 | 565.40 | 568.15 | 568.15 | 0.64% | 109,147 |
| Jul 7, 2025 | 559.80 | 567.40 | 558.80 | 564.56 | 564.56 | 1.42% | 51,637 |
| Jul 4, 2025 | 553.40 | 559.00 | 553.00 | 556.63 | 556.63 | 0.51% | 58,242 |
| Jul 3, 2025 | 552.50 | 555.80 | 550.00 | 553.80 | 553.80 | 0.35% | 132,656 |
| Jul 2, 2025 | 554.30 | 560.20 | 548.90 | 551.87 | 551.87 | 0.30% | 77,145 |
| Jul 1, 2025 | 551.50 | 554.80 | 545.00 | 550.22 | 550.22 | -0.05% | 54,411 |
| Jun 30, 2025 | 553.10 | 553.60 | 547.30 | 550.52 | 550.52 | 0.02% | 48,490 |
| Jun 27, 2025 | 551.70 | 552.60 | 548.80 | 550.39 | 550.39 | -0.36% | 25,700 |
| Jun 26, 2025 | 554.20 | 554.40 | 546.00 | 552.40 | 552.40 | 0.24% | 53,335 |
| Jun 25, 2025 | 551.20 | 552.40 | 547.80 | 551.05 | 551.05 | -1.35% | 120,126 |
| Jun 24, 2025 | 559.30 | 564.40 | 549.60 | 558.61 | 558.61 | 0.87% | 114,865 |
| Jun 23, 2025 | 554.90 | 557.00 | 547.60 | 553.80 | 553.80 | -1.50% | 91,372 |
| Jun 20, 2025 | 557.40 | 565.40 | 556.40 | 562.25 | 562.25 | 1.52% | 39,499 |
| Jun 19, 2025 | 550.90 | 555.10 | 550.00 | 553.85 | 553.85 | -0.01% | 33,044 |
| Jun 18, 2025 | 556.40 | 559.00 | 552.40 | 553.92 | 553.92 | -1.44% | 45,980 |
| Jun 17, 2025 | 556.50 | 562.00 | 552.40 | 562.00 | 562.00 | 1.16% | 163,949 |
| Jun 16, 2025 | 554.40 | 562.90 | 553.50 | 555.57 | 555.57 | 0.41% | 48,865 |
| Jun 13, 2025 | 551.50 | 555.40 | 550.60 | 553.27 | 553.27 | -0.67% | 84,797 |
| Jun 12, 2025 | 556.50 | 560.60 | 551.40 | 557.00 | 557.00 | -0.76% | 127,206 |
| Jun 11, 2025 | 562.40 | 564.80 | 558.80 | 561.24 | 561.24 | -0.97% | 189,257 |
| Jun 10, 2025 | 577.40 | 577.80 | 562.40 | 566.73 | 566.73 | -1.66% | 259,578 |
| Jun 9, 2025 | 577.20 | 581.20 | 574.60 | 576.30 | 576.30 | 0.45% | 259,095 |
| Jun 6, 2025 | 573.00 | 577.80 | 571.20 | 573.71 | 573.71 | -0.63% | 12,585 |
| Jun 5, 2025 | 574.00 | 579.60 | 572.80 | 577.36 | 577.36 | 0.42% | 160,932 |
| Jun 4, 2025 | 576.00 | 579.70 | 571.40 | 574.92 | 574.92 | 0.02% | 18,913 |
| Jun 3, 2025 | 581.70 | 582.80 | 571.30 | 574.80 | 574.80 | 0.45% | 29,123 |
| Jun 2, 2025 | 568.30 | 580.00 | 567.20 | 572.20 | 572.20 | 0.81% | 37,864 |
| May 30, 2025 | 565.00 | 572.60 | 563.40 | 567.63 | 567.63 | 0.23% | 163,311 |
| May 29, 2025 | 568.00 | 568.40 | 563.40 | 566.32 | 566.32 | 0.47% | 26,276 |
| May 28, 2025 | 569.90 | 572.30 | 562.00 | 563.68 | 563.68 | -1.34% | 41,426 |
| May 27, 2025 | 569.20 | 574.40 | 567.80 | 571.32 | 571.32 | 0.27% | 29,987 |
| May 26, 2025 | 575.00 | 575.00 | 568.20 | 569.80 | 569.80 | -0.02% | 11,619 |