Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Norsk Hydro ASA (NOH1.BE)

Compare
4.7650
+0.3680
+(8.37%)
As of 8:11:34 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20254.76504.76504.76504.76504.7650-
Apr 9, 20254.39704.39704.39704.39704.3970-
Apr 8, 20254.68304.68304.68304.68304.6830-
Apr 7, 20254.37504.37504.37504.37504.3750-
Apr 4, 20254.90604.90604.90604.90604.9060-
Apr 3, 20255.06805.06805.06805.06805.0680-
Apr 2, 20255.32605.32605.32605.32605.3260-
Apr 1, 20255.33205.33205.33205.33205.3320-
Mar 31, 20255.38005.38005.38005.38005.3800-
Mar 28, 20255.50405.50405.50405.50405.5040-
Mar 27, 20255.69005.69005.69005.69005.6900-
Mar 26, 20255.86605.86605.86605.86605.8660-
Mar 25, 20255.80005.80005.80005.80005.8000-
Mar 24, 20255.83005.86605.83005.86605.8660450
Mar 21, 20255.90005.90005.84205.84205.84201,000
Mar 20, 20255.99005.99005.99005.99005.9900-
Mar 19, 20255.99805.99805.99805.99805.9980-
Mar 18, 20255.96605.96605.96605.96605.9660-
Mar 17, 20255.85605.85605.85605.85605.8560-
Mar 14, 20255.80405.80405.80405.80405.8040-
Mar 13, 20255.74205.74205.74205.74205.7420-
Mar 12, 20255.80605.87605.80605.87605.8760250
Mar 11, 20255.78205.78205.78205.78205.7820-
Mar 10, 20256.00406.00406.00406.00406.0040-
Mar 7, 20256.02206.02206.02206.02206.0220-
Mar 6, 20255.78205.85405.78205.85405.8540500
Mar 5, 20255.50205.50205.50205.50205.5020-
Mar 4, 20255.54005.54005.54005.54005.5400-
Mar 3, 20255.65205.65205.65205.65205.6520-
Feb 28, 20255.63005.63005.63005.63005.6300-
Feb 27, 20255.72205.72205.72205.72205.7220-
Feb 26, 20255.73605.73605.73605.73605.7360-
Feb 25, 20255.80405.80405.80405.80405.8040-
Feb 24, 20255.68405.68405.68405.68405.6840-
Feb 21, 20255.76205.76205.76205.76205.7620-
Feb 20, 20255.73005.73005.73005.73005.7300-
Feb 19, 20255.62805.62805.62805.62805.6280-
Feb 18, 20255.78805.78805.78805.78805.7880-
Feb 17, 20255.64005.64005.64005.64005.6400-
Feb 14, 20255.61605.61605.61605.61605.6160-
Feb 13, 20255.63605.63605.63605.63605.6360-
Feb 12, 20255.62605.62605.62605.62605.6260-
Feb 11, 20255.80805.80805.80805.80805.8080-
Feb 10, 20255.74405.74405.74405.74405.7440-
Feb 7, 20255.83005.83005.83005.83005.8300-
Feb 6, 20255.79005.79005.79005.79005.7900-
Feb 5, 20255.65605.65605.65605.65605.6560-
Feb 4, 20255.53205.53205.53205.53205.5320-
Feb 3, 20255.63605.63605.63605.63605.6360-
Jan 31, 20255.78405.78405.78405.78405.7840-
Jan 30, 20255.65605.65605.65605.65605.6560-
Jan 29, 20255.58605.58605.58605.58605.5860-
Jan 28, 20255.57405.59205.57405.58005.58002,050
Jan 27, 20255.55405.55405.55405.55405.5540-
Jan 24, 20255.60805.60805.60805.60805.6080-
Jan 23, 20255.67805.67805.61005.61005.61001,450
Jan 22, 20255.68605.68605.68605.68605.6860-
Jan 21, 20255.73405.73405.73405.73405.7340-
Jan 20, 20255.91405.91405.91405.91405.9140-
Jan 17, 20255.72405.72405.72405.72405.7240-
Jan 16, 20255.74805.74805.74805.74805.7480-
Jan 15, 20255.55805.55805.55805.55805.5580-
Jan 14, 20255.63805.63805.63805.63805.6380-
Jan 13, 20255.45805.54005.45805.52605.52602,000
Jan 10, 20255.53205.53205.53205.53205.5320-
Jan 9, 20255.32605.32605.32605.32605.3260-
Jan 8, 20255.31205.31205.31205.31205.3120-
Jan 7, 20255.37405.37405.37405.37405.3740-
Jan 6, 20255.34605.34605.34605.34605.3460-
Jan 3, 20255.44405.44405.44405.44405.4440-
Jan 2, 20255.28005.28005.28005.28005.2800-
Dec 30, 20245.27205.27205.27205.27205.2720-
Dec 27, 20245.27405.27405.27405.27405.2740-
Dec 23, 20245.24205.24205.24205.24205.2420-
Dec 20, 20245.18405.18405.18405.18405.1840-
Dec 19, 20245.29605.29605.29605.29605.2960-
Dec 18, 20245.40205.40205.40205.40205.4020-
Dec 17, 20245.46605.46605.46605.46605.4660-
Dec 16, 20245.46005.46005.46005.46005.4600-
Dec 13, 20245.62605.62605.62605.62605.6260-
Dec 12, 20245.62805.62805.62805.62805.6280-
Dec 11, 20245.66205.66205.66205.66205.6620-
Dec 10, 20245.65005.65005.65005.65005.6500-
Dec 9, 20245.78005.78005.78005.78005.7800-
Dec 6, 20245.92605.92605.92605.92605.9260-
Dec 5, 20245.93405.93405.93405.93405.9340-
Dec 4, 20245.91005.91005.91005.91005.9100-
Dec 3, 20245.86005.86005.86005.86005.8600-
Dec 2, 20245.77805.77805.77805.77805.7780-
Nov 29, 20245.84005.84005.84005.84005.8400-
Nov 28, 20245.83405.83405.83405.83405.8340-
Nov 27, 20246.03206.03206.03206.03206.0320-
Nov 26, 20246.15806.15806.15806.15806.1580-
Nov 25, 20246.13406.19006.13406.19006.1900295
Nov 22, 20246.14606.14606.14606.14606.1460-
Nov 21, 20246.14406.14406.14406.14406.1440-
Nov 20, 20246.11206.11206.11206.11206.1120-
Nov 19, 20246.01006.01006.01006.01006.0100-
Nov 18, 20245.91005.91005.91005.91005.9100-
Nov 15, 20245.54805.97405.54805.97405.9740400
Nov 14, 20245.45605.45605.45605.45605.4560-
Nov 13, 20245.49205.49205.49205.49205.4920-
Nov 12, 20245.69005.69005.69005.69005.6900-
Nov 11, 20245.91205.91205.91205.91205.9120-
Nov 8, 20246.07806.07805.94005.94005.9400150
Nov 7, 20245.78805.78805.78805.78805.7880-
Nov 6, 20245.84805.84805.84805.84805.8480-
Nov 5, 20245.75205.75205.75205.75205.7520-
Nov 4, 20245.69405.69405.69405.69405.6940-
Nov 1, 20245.64805.76805.64805.76805.7680250
Oct 31, 20245.68205.68205.68205.68205.6820-
Oct 30, 20245.75605.75605.75605.75605.7560-
Oct 29, 20245.74805.74805.74805.74805.7480-
Oct 28, 20245.77005.77005.77005.77005.7700-
Oct 25, 20245.67405.67405.67405.67405.6740-
Oct 24, 20245.73405.73405.73405.73405.7340-
Oct 23, 20245.73205.73205.73205.73205.7320-
Oct 22, 20245.77605.77605.77605.77605.7760-
Oct 21, 20245.77005.77005.77005.77005.7700-
Oct 18, 20245.78205.78205.78205.78205.7820-
Oct 17, 20245.78205.78205.78205.78205.7820-
Oct 16, 20245.63005.63005.63005.63005.6300-
Oct 15, 20245.83805.83805.83805.83805.8380-
Oct 14, 20245.97805.97805.97805.97805.9780-
Oct 11, 20245.78405.78405.78405.78405.7840-
Oct 10, 20245.61605.61605.61605.61605.6160-
Oct 9, 20245.60605.60605.60605.60605.6060-
Oct 8, 20245.81005.81005.81005.81005.8100-
Oct 7, 20245.88205.88205.88205.88205.8820-
Oct 4, 20245.73005.73005.73005.73005.7300-
Oct 3, 20245.85805.85805.85805.85805.8580-
Oct 2, 20245.75805.75805.75805.75805.7580-
Oct 1, 20245.79805.79805.79805.79805.7980-
Sep 30, 20245.79205.79205.79205.79205.7920-
Sep 27, 20245.66205.66205.66205.66205.6620-
Sep 26, 20245.56205.56205.56205.56205.5620-
Sep 25, 20245.57805.57805.57805.57805.5780-
Sep 24, 20245.39205.39205.39205.39205.3920-
Sep 23, 20245.24005.24005.24005.24005.2400-
Sep 20, 20245.32605.32605.32605.32605.3260-
Sep 19, 20245.17405.17405.17405.17405.1740-
Sep 18, 20245.16605.16605.16605.16605.1660-
Sep 17, 20245.24005.24005.24005.24005.2400-
Sep 16, 20244.97604.97604.97604.97604.9760-
Sep 13, 20244.93404.93404.93404.93404.9340-
Sep 12, 20244.82004.82004.82004.82004.8200-
Sep 11, 20244.67904.67904.67904.67904.6790-
Sep 10, 20244.66104.66104.66104.66104.6610-
Sep 9, 20244.66804.66804.66804.66804.6680-
Sep 6, 20244.77104.77104.77104.77104.7710-
Sep 5, 20244.77004.77004.77004.77004.7700-
Sep 4, 20244.76204.76204.76204.76204.7620-
Sep 3, 20245.02605.02605.02605.02605.0260-
Sep 2, 20245.07605.07605.07605.07605.0760-
Aug 30, 20245.05805.05805.05805.05805.0580-
Aug 29, 20245.03205.03205.03205.03205.0320-
Aug 28, 20245.14805.14805.14805.14805.1480-
Aug 27, 20245.12805.12805.12805.12805.1280-
Aug 26, 20245.06005.06005.06005.06005.0600-
Aug 23, 20245.00405.00405.00405.00405.0040-
Aug 22, 20245.03805.03805.03805.03805.0380-
Aug 21, 20245.09005.09005.09005.09005.0900-
Aug 20, 20245.01605.01605.01605.01605.0160-
Aug 19, 20244.92304.92304.92304.92304.9230-
Aug 16, 20244.89104.89104.89104.89104.8910-
Aug 15, 20244.85804.85804.85804.85804.8580-
Aug 14, 20244.81304.81304.81304.81304.8130-
Aug 13, 20244.84304.84304.84304.84304.8430-
Aug 12, 20244.80004.90304.80004.90304.90302,000
Aug 9, 20244.77904.86504.77904.86504.8650287
Aug 8, 20244.78604.78604.78604.78604.7860-
Aug 7, 20244.68404.68404.68404.68404.6840-
Aug 6, 20244.59804.59804.59804.59804.5980-
Aug 5, 20244.73004.73004.73004.73004.7300-
Aug 2, 20244.95204.95204.95204.95204.9520-
Aug 1, 20245.12005.12005.12005.12005.1200-
Jul 31, 20245.09805.09805.09805.09805.0980-
Jul 30, 20245.01205.01205.01205.01205.0120-
Jul 29, 20245.09005.09005.09005.09005.0900-
Jul 26, 20244.99504.99504.99504.99504.9950-
Jul 25, 20245.10405.10405.10405.10405.1040-
Jul 24, 20245.07005.07005.07005.07005.0700-
Jul 23, 20245.22805.22805.22805.22805.2280-
Jul 22, 20245.38805.38805.38805.38805.3880-
Jul 19, 20245.54405.54405.54405.54405.5440-
Jul 18, 20245.70005.70005.70005.70005.7000-
Jul 17, 20245.55205.55205.55205.55205.5520-
Jul 16, 20245.63005.63005.63005.63005.6300-
Jul 15, 20245.92805.92805.77405.77405.7740863
Jul 12, 20245.80205.80205.79805.79805.7980850
Jul 11, 20245.82805.82805.82805.82805.8280-
Jul 10, 20245.84205.84205.84205.84205.8420-
Jul 9, 20245.74005.74005.74005.74005.7400-
Jul 8, 20245.87205.87205.87205.87205.8720-
Jul 5, 20245.92005.92005.92005.92005.9200-
Jul 4, 20245.93605.93605.93605.93605.9360-
Jul 3, 20245.78005.78005.78005.78005.7800-
Jul 2, 20245.80605.80605.80605.80605.8060-
Jul 1, 20245.89005.89005.89005.89005.890035
Jun 28, 20245.77205.77205.77205.77205.7720-
Jun 27, 20245.72805.72805.72805.72805.7280-
Jun 26, 20245.69005.69005.69005.69005.6900-
Jun 25, 20245.86005.86005.86005.86005.8600-
Jun 24, 20245.68405.68405.68405.68405.6840-
Jun 21, 20245.78005.78005.78005.78005.7800-
Jun 20, 20245.61805.61805.61805.61805.6180-
Jun 19, 20245.62205.62205.62205.62205.6220-
Jun 18, 20245.56805.56805.56805.56805.5680-
Jun 17, 20245.72205.72205.54405.54405.5440500
Jun 14, 20245.82205.82205.82205.82205.8220-
Jun 13, 20245.98605.98605.98605.98605.9860-
Jun 12, 20245.77005.77005.77005.77005.7700-
Jun 11, 20245.96205.96205.96205.96205.9620-
Jun 10, 20245.80805.80805.80805.80805.8080-
Jun 7, 20245.95605.95605.95605.95605.9560-
Jun 6, 20245.96605.96605.96605.96605.9660-
Jun 5, 20246.05806.05805.95405.95405.95401,000
Jun 4, 20246.16206.16206.16206.16206.1620-
Jun 3, 20246.28006.28006.28006.28006.2800-
May 31, 20246.07406.07406.07406.07406.0740-
May 30, 20246.01006.01006.01006.01006.0100-
May 29, 20246.12806.12806.12806.12806.1280-
May 28, 20246.05406.05406.05406.05406.0540-
May 27, 20245.97405.97405.97405.97405.9740-
May 24, 20245.86005.86005.86005.86005.8600-
May 23, 20245.94605.94605.94605.94605.9460-
May 22, 20246.14006.14005.92205.92205.9220330
May 21, 20245.83206.01005.83206.01006.010067
May 20, 20245.93805.93805.93805.93805.9380-
May 17, 20245.77005.77005.77005.77005.7700-
May 16, 20245.75605.75605.75605.75605.7560-
May 15, 20245.77605.77605.77605.77605.7760-
May 14, 20245.78605.78605.78605.78605.7860-
May 13, 20245.73605.73605.73605.73605.7360-
May 10, 20245.68405.68405.68405.68405.6840-
May 9, 20245.62205.62205.62205.62205.6220-
May 8, 2024 0.2087 Dividend
May 8, 20245.83805.83805.83805.83805.8380-
May 7, 20245.96805.96805.96805.96803.4680-
May 6, 20245.90605.90605.90605.90603.4320-
May 3, 20245.74805.74805.74805.74803.3402-
May 2, 20245.81605.81605.81605.81603.3797-
Apr 30, 20245.90005.90005.90005.90003.4285-
Apr 29, 20245.91205.91405.91205.91403.43661,500
Apr 26, 20245.80805.80805.80805.80803.3750-
Apr 25, 20245.69005.75405.69005.75403.3436400
Apr 24, 20245.80005.80005.80005.80003.3704-
Apr 23, 20245.94405.94405.94405.94403.4541-
Apr 22, 20246.04806.04806.04806.04803.5145-
Apr 19, 20245.99605.99605.99605.99603.4843-
Apr 18, 20246.07406.07406.07406.07403.5296-
Apr 17, 20245.93605.93605.93605.93603.4494-
Apr 16, 20246.14806.14806.14806.14803.5726-
Apr 15, 20246.18006.18006.18006.18003.5912-
Apr 12, 20245.94805.94805.94805.94803.4564-
Apr 11, 20245.87205.87205.87205.87203.4122-
Apr 10, 20245.87405.87405.87405.87403.4134-