XETRA - Delayed Quote EUR

Novo Nordisk A/S (NOV.DE)

Compare
84.60
-0.26
(-0.31%)
At close: January 10 at 5:35:38 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 85.02 85.80 84.50 84.60 84.60 80,973
Jan 9, 2025 83.30 84.86 83.10 84.86 84.86 85,838
Jan 8, 2025 82.00 84.37 81.70 83.12 83.12 160,031
Jan 7, 2025 81.14 81.77 80.53 80.91 80.91 148,132
Jan 6, 2025 84.03 84.33 82.53 82.64 82.64 145,829
Jan 3, 2025 84.72 85.74 83.99 85.50 85.50 69,558
Jan 2, 2025 84.33 86.00 84.33 86.00 86.00 116,973
Dec 30, 2024 84.77 84.77 84.77 84.77 84.77 -
Dec 27, 2024 85.38 86.55 84.00 84.77 84.77 208,359
Dec 23, 2024 84.19 87.00 82.85 83.35 83.35 339,225
Dec 20, 2024 99.70 99.91 71.62 79.90 79.90 922,289
Dec 19, 2024 102.48 102.68 99.08 99.54 99.54 82,227
Dec 18, 2024 102.52 104.00 101.98 103.14 103.14 36,535
Dec 17, 2024 102.56 103.80 101.58 103.48 103.48 51,853
Dec 16, 2024 103.30 104.78 102.44 103.92 103.92 58,344
Dec 13, 2024 103.58 103.58 99.65 100.56 100.56 65,463
Dec 12, 2024 105.52 105.90 103.52 104.88 104.88 24,149
Dec 11, 2024 104.00 106.04 103.92 105.80 105.80 29,855
Dec 10, 2024 105.20 105.20 105.20 105.20 105.20 -
Dec 9, 2024 105.80 106.46 104.42 105.20 105.20 54,574
Dec 6, 2024 103.76 105.36 103.58 105.16 105.16 71,645
Dec 5, 2024 103.28 103.70 102.16 103.28 103.28 45,473
Dec 4, 2024 104.58 105.30 103.00 104.52 104.52 61,340
Dec 3, 2024 104.50 105.80 104.20 104.92 104.92 52,732
Dec 2, 2024 102.26 104.50 101.98 103.70 103.70 81,508
Nov 29, 2024 100.00 101.72 99.37 101.36 101.36 60,644
Nov 28, 2024 99.51 99.51 99.51 99.51 99.51 -
Nov 27, 2024 101.08 101.08 99.44 99.51 99.51 51,756
Nov 26, 2024 99.84 104.68 99.28 102.60 102.60 148,395
Nov 25, 2024 101.00 101.00 101.00 101.00 101.00 -
Nov 22, 2024 96.69 101.00 96.69 101.00 101.00 82,321
Nov 21, 2024 98.55 98.64 96.43 97.61 97.61 61,872
Nov 20, 2024 97.55 99.06 97.38 98.73 98.73 69,980
Nov 19, 2024 94.64 97.67 93.60 96.96 96.96 94,020
Nov 18, 2024 95.52 95.80 94.08 95.07 95.07 104,200
Nov 15, 2024 99.28 99.30 95.27 96.52 96.52 176,110
Nov 14, 2024 101.20 101.68 100.12 100.84 100.84 36,924
Nov 13, 2024 100.32 101.86 99.66 101.84 101.84 79,381
Nov 12, 2024 102.16 102.16 99.58 100.20 100.20 59,180
Nov 11, 2024 101.56 103.96 101.30 103.36 103.36 93,819
Nov 8, 2024 100.00 101.48 98.75 100.08 100.08 55,671
Nov 7, 2024 97.32 100.48 94.80 98.76 98.76 152,371
Nov 6, 2024 107.20 108.82 99.50 100.54 100.54 233,835
Nov 5, 2024 100.24 100.36 98.78 99.87 99.87 66,803
Nov 4, 2024 103.00 103.20 100.40 100.92 100.92 61,913
Nov 1, 2024 103.04 104.30 102.44 103.20 103.20 37,407
Oct 31, 2024 102.84 103.64 100.96 102.68 102.68 119,038
Oct 30, 2024 102.56 104.70 97.45 103.30 103.30 223,430
Oct 29, 2024 103.90 104.70 102.82 103.24 103.24 60,365
Oct 28, 2024 104.68 104.72 103.24 103.54 103.54 67,988
Oct 25, 2024 104.52 105.74 104.40 105.32 105.32 67,603
Oct 24, 2024 107.36 107.76 105.32 105.88 105.88 37,491
Oct 23, 2024 107.00 107.94 106.66 106.66 106.66 31,781
Oct 22, 2024 108.00 108.00 106.08 107.50 107.50 46,018
Oct 21, 2024 108.40 109.30 107.68 108.04 108.04 49,814
Oct 18, 2024 108.72 109.46 107.78 108.36 108.36 28,007
Oct 17, 2024 108.22 109.98 107.84 109.52 109.52 38,525
Oct 16, 2024 108.04 108.64 106.90 107.94 107.94 38,754
Oct 15, 2024 111.36 111.36 107.62 108.16 108.16 39,145
Oct 14, 2024 109.40 110.36 108.60 109.72 109.72 30,379
Oct 11, 2024 108.28 110.24 107.38 109.56 109.56 64,931
Oct 10, 2024 108.00 108.60 107.32 107.64 107.64 48,293
Oct 9, 2024 107.16 107.40 105.80 106.32 106.32 31,365
Oct 8, 2024 106.48 107.44 105.70 106.34 106.34 40,997
Oct 7, 2024 104.20 107.98 104.04 107.64 107.64 55,925
Oct 4, 2024 105.08 105.76 101.96 104.36 104.36 81,188
Oct 3, 2024 105.68 106.22 104.80 105.04 105.04 44,899
Oct 2, 2024 107.32 107.58 104.76 105.48 105.48 72,556
Oct 1, 2024 107.34 107.68 106.30 106.70 106.70 66,519
Sep 30, 2024 106.84 107.20 105.04 106.00 106.00 87,791
Sep 27, 2024 109.32 110.10 106.62 107.56 107.56 168,178
Sep 26, 2024 114.52 115.56 111.48 111.56 111.56 71,125
Sep 25, 2024 112.56 115.20 112.56 113.84 113.84 43,109
Sep 24, 2024 112.30 112.86 111.14 112.72 112.72 54,319
Sep 23, 2024 114.96 115.12 110.50 111.36 111.36 96,903
Sep 20, 2024 121.28 121.32 113.22 113.86 113.86 108,682
Sep 19, 2024 120.10 121.56 119.88 120.58 120.58 26,894
Sep 18, 2024 118.40 119.66 118.10 118.44 118.44 38,443
Sep 17, 2024 122.80 123.18 119.50 120.88 120.88 31,133
Sep 16, 2024 123.48 125.02 123.28 123.42 123.42 21,351
Sep 13, 2024 124.08 125.12 122.94 123.64 123.64 32,110
Sep 12, 2024 123.08 123.30 122.10 122.24 122.24 55,872
Sep 11, 2024 117.40 121.00 117.40 119.84 119.84 34,849
Sep 10, 2024 118.48 118.48 116.80 117.28 117.28 36,386
Sep 9, 2024 119.40 120.36 118.48 118.84 118.84 17,923
Sep 6, 2024 117.66 120.92 116.92 118.48 118.48 27,544
Sep 5, 2024 121.76 122.26 117.90 118.16 118.16 44,804
Sep 4, 2024 121.24 122.16 120.70 121.44 121.44 44,784
Sep 3, 2024 124.80 126.24 124.12 124.12 124.12 25,329
Sep 2, 2024 125.48 125.50 123.10 124.34 124.34 20,629
Aug 30, 2024 123.40 126.14 123.36 125.34 125.34 42,316
Aug 29, 2024 121.16 123.72 121.16 123.48 123.48 45,400
Aug 28, 2024 121.52 121.52 120.36 121.00 121.00 19,874
Aug 27, 2024 121.80 122.18 117.24 120.66 120.66 77,619
Aug 26, 2024 122.20 122.64 120.48 121.20 121.20 36,886
Aug 23, 2024 122.76 123.58 121.60 121.88 121.88 16,149
Aug 22, 2024 121.00 124.62 120.96 123.06 123.06 37,492
Aug 21, 2024 122.00 122.60 119.94 120.40 120.40 30,370
Aug 20, 2024 122.28 123.00 121.38 121.44 121.44 35,124
Aug 19, 2024 122.48 123.04 122.04 122.54 122.54 30,127
Aug 16, 2024 124.28 124.28 122.46 123.12 123.12 27,893
Aug 15, 2024 3.50 Dividend
Aug 15, 2024 122.52 124.72 121.82 124.66 124.66 50,079
Aug 14, 2024 121.92 122.52 120.00 121.84 118.34 37,011
Aug 13, 2024 119.84 122.60 118.26 122.56 119.04 57,855
Aug 12, 2024 121.12 121.68 119.02 119.08 115.66 48,718
Aug 9, 2024 116.84 123.28 116.84 122.28 118.77 105,607
Aug 8, 2024 111.44 116.56 111.30 115.26 111.95 147,012
Aug 7, 2024 111.84 117.24 109.90 110.16 107.00 190,758
Aug 6, 2024 117.96 119.18 116.14 118.16 114.77 79,653
Aug 5, 2024 110.60 115.96 106.00 114.36 111.07 171,560
Aug 2, 2024 122.00 122.00 116.28 116.56 113.21 66,975
Aug 1, 2024 123.08 124.32 120.48 123.28 119.74 44,005
Jul 31, 2024 120.60 123.28 120.56 122.16 118.65 39,533
Jul 30, 2024 119.36 122.46 119.00 119.44 116.01 67,667
Jul 29, 2024 116.42 119.80 116.20 118.02 114.63 32,828
Jul 26, 2024 118.68 119.06 115.80 117.32 113.95 47,651
Jul 25, 2024 120.16 120.16 116.72 119.16 115.74 80,776
Jul 24, 2024 121.90 122.44 120.74 120.96 117.49 23,202
Jul 23, 2024 122.28 124.12 122.28 123.84 120.28 57,539
Jul 22, 2024 121.90 122.36 121.26 121.26 117.78 26,506
Jul 19, 2024 120.30 122.60 120.20 121.36 117.87 76,405
Jul 18, 2024 123.96 124.36 117.00 117.00 113.64 112,739
Jul 17, 2024 126.88 126.88 123.00 123.82 120.26 110,489
Jul 16, 2024 129.52 131.06 129.50 129.72 125.99 23,442
Jul 15, 2024 132.00 132.60 129.88 129.88 126.15 26,899
Jul 12, 2024 130.36 131.56 129.80 130.46 126.71 33,464
Jul 11, 2024 130.60 131.16 128.20 128.20 124.52 53,174
Jul 10, 2024 129.10 130.92 128.80 130.82 127.06 86,624
Jul 9, 2024 130.44 131.56 128.54 129.52 125.80 48,230
Jul 8, 2024 131.20 132.48 130.56 132.28 128.48 39,900
Jul 5, 2024 131.28 131.34 129.66 130.92 127.16 48,014
Jul 4, 2024 127.92 130.82 127.92 130.50 126.75 78,298
Jul 3, 2024 132.56 132.72 126.72 127.28 123.62 95,632
Jul 2, 2024 135.34 135.80 129.16 132.64 128.83 83,023
Jul 1, 2024 134.80 135.82 132.58 135.62 131.72 55,160
Jun 28, 2024 135.64 136.08 133.98 134.52 130.66 33,378
Jun 27, 2024 134.44 135.50 133.52 134.10 130.25 54,599
Jun 26, 2024 137.10 138.48 134.50 134.50 130.64 99,829
Jun 25, 2024 132.56 138.34 132.50 138.10 134.13 60,576
Jun 24, 2024 132.16 133.22 131.68 132.56 128.75 51,765
Jun 21, 2024 132.56 133.22 131.32 132.64 128.83 29,165
Jun 20, 2024 131.54 133.96 131.46 133.68 129.84 62,371
Jun 19, 2024 131.16 132.32 130.80 132.32 128.52 50,154
Jun 18, 2024 131.26 131.26 131.26 131.26 127.49 -
Jun 17, 2024 133.02 133.30 131.24 131.26 127.49 53,751
Jun 14, 2024 132.94 133.60 130.88 132.90 129.08 60,136
Jun 13, 2024 132.64 133.08 131.24 131.76 127.98 57,349
Jun 12, 2024 132.16 133.30 130.06 131.68 127.90 97,609
Jun 11, 2024 133.04 133.72 130.50 131.94 128.15 83,702
Jun 10, 2024 132.00 133.14 131.42 133.14 129.32 61,126
Jun 7, 2024 131.40 132.78 129.92 132.34 128.54 56,270
Jun 6, 2024 129.00 131.00 128.76 131.00 127.24 85,485
Jun 5, 2024 128.78 130.86 128.44 130.20 126.46 72,118
Jun 4, 2024 124.64 126.44 124.28 126.44 122.81 88,423
Jun 3, 2024 124.60 125.44 122.48 125.12 121.53 73,954
May 31, 2024 122.48 124.90 122.40 124.12 120.55 59,975
May 30, 2024 124.00 124.78 122.80 122.90 119.37 51,019
May 29, 2024 122.48 122.80 121.52 122.72 119.19 86,921
May 28, 2024 123.38 124.02 122.20 123.00 119.47 41,986
May 27, 2024 124.32 124.50 123.30 123.82 120.26 32,881
May 24, 2024 125.48 126.02 123.76 124.78 121.20 56,128
May 23, 2024 123.94 126.32 123.76 126.00 122.38 104,181
May 22, 2024 123.86 123.94 121.00 123.84 120.28 68,711
May 21, 2024 121.58 124.72 121.20 124.20 120.63 72,767
May 20, 2024 121.00 122.36 120.60 122.32 118.81 33,219
May 17, 2024 122.08 123.00 120.72 120.76 117.29 27,058
May 16, 2024 122.58 123.46 118.42 122.20 118.69 74,528
May 15, 2024 122.80 123.78 121.74 123.04 119.51 56,389
May 14, 2024 122.96 124.16 121.24 122.20 118.69 55,678
May 13, 2024 119.56 121.90 119.54 121.76 118.26 63,135
May 10, 2024 119.00 120.80 118.70 119.76 116.32 74,632
May 9, 2024 118.26 118.96 117.94 118.68 115.27 18,782
May 8, 2024 119.48 119.96 118.00 118.22 114.82 52,945
May 7, 2024 115.20 118.46 115.10 118.36 114.96 98,546
May 6, 2024 114.16 115.00 112.54 114.12 110.84 114,614
May 3, 2024 114.38 114.74 110.88 114.02 110.74 206,210
May 2, 2024 120.36 121.14 116.06 116.60 113.25 121,109
Apr 30, 2024 118.04 122.80 116.66 119.78 116.34 108,531
Apr 29, 2024 119.16 119.90 118.00 118.40 115.00 55,258
Apr 26, 2024 117.36 119.14 116.28 119.12 115.70 38,860
Apr 25, 2024 117.20 117.26 114.50 116.20 112.86 64,887
Apr 24, 2024 119.60 119.60 117.48 117.80 114.42 51,832
Apr 23, 2024 117.28 119.84 116.96 119.28 115.85 54,583
Apr 22, 2024 114.72 117.64 114.06 117.64 114.26 97,286
Apr 19, 2024 116.08 116.58 115.20 115.96 112.63 50,961
Apr 18, 2024 116.40 117.42 114.98 115.72 112.40 61,462
Apr 17, 2024 116.20 117.74 115.50 116.44 113.10 65,348
Apr 16, 2024 117.00 117.00 114.60 116.32 112.98 64,708
Apr 15, 2024 118.08 119.50 117.42 118.16 114.77 85,685
Apr 12, 2024 116.68 119.58 116.62 118.16 114.77 60,755
Apr 11, 2024 115.74 117.02 114.84 117.00 113.64 69,125
Apr 10, 2024 115.04 116.48 113.30 116.44 113.10 57,192
Apr 9, 2024 117.72 117.72 114.64 114.64 111.35 50,695
Apr 8, 2024 116.48 117.26 115.88 116.60 113.25 68,387
Apr 5, 2024 114.68 116.56 113.90 115.88 112.55 90,026
Apr 4, 2024 116.92 117.16 115.20 115.48 112.16 81,194
Apr 3, 2024 117.68 118.24 116.02 118.12 114.73 75,633
Apr 2, 2024 119.50 119.50 115.38 116.64 113.29 137,304
Mar 28, 2024 118.72 120.38 117.76 119.98 116.53 80,454
Mar 27, 2024 119.66 120.20 117.70 118.14 114.75 38,714
Mar 26, 2024 119.56 119.90 117.52 119.20 115.78 68,058
Mar 25, 2024 118.92 120.06 118.58 119.84 116.40 38,655
Mar 22, 2024 6.40 Dividend
Mar 22, 2024 119.64 120.02 118.38 118.88 115.47 37,745
Mar 21, 2024 119.64 122.18 116.70 120.70 111.02 107,449
Mar 20, 2024 121.04 121.24 119.52 120.60 110.92 108,558
Mar 19, 2024 122.70 123.08 120.12 121.02 111.31 66,418
Mar 18, 2024 122.00 122.76 120.20 122.64 112.80 96,442
Mar 15, 2024 122.96 123.96 121.20 121.26 111.53 75,752
Mar 14, 2024 122.64 124.44 122.52 123.64 113.72 114,927
Mar 13, 2024 122.50 123.58 120.98 121.60 111.84 103,811
Mar 12, 2024 121.68 123.34 118.52 122.80 112.95 93,542
Mar 11, 2024 123.50 123.52 119.80 120.20 110.56 96,928
Mar 8, 2024 122.68 123.28 120.72 120.88 111.18 169,454
Mar 7, 2024 115.32 125.72 114.60 125.72 115.63 194,629
Mar 6, 2024 114.00 114.96 113.18 114.42 105.24 74,838
Mar 5, 2024 118.04 118.40 114.26 114.72 105.52 173,832
Mar 4, 2024 116.24 118.52 115.98 118.36 108.86 123,024
Mar 1, 2024 110.58 114.50 110.22 114.46 105.28 74,537
Feb 29, 2024 111.64 112.44 109.96 110.12 101.29 59,090
Feb 28, 2024 111.30 113.04 111.04 111.72 102.76 62,279
Feb 27, 2024 113.80 113.80 107.74 112.28 103.27 155,597
Feb 26, 2024 113.62 114.32 113.10 113.36 104.27 70,708
Feb 23, 2024 114.52 114.82 113.74 113.92 104.78 78,146
Feb 22, 2024 114.08 114.88 113.32 114.88 105.66 69,986
Feb 21, 2024 111.84 112.08 109.50 111.52 102.57 92,649
Feb 20, 2024 114.90 115.56 112.46 112.88 103.82 78,852
Feb 19, 2024 114.98 115.54 114.20 115.36 106.11 58,478
Feb 16, 2024 113.44 115.00 112.92 115.00 105.77 60,270
Feb 15, 2024 113.68 114.32 113.16 113.16 104.08 67,897
Feb 14, 2024 111.60 113.88 111.22 113.86 104.73 61,900
Feb 13, 2024 112.00 112.80 110.88 112.24 103.24 70,819
Feb 12, 2024 113.08 113.28 110.76 111.80 102.83 65,618
Feb 9, 2024 110.44 111.90 110.00 111.66 102.70 93,175
Feb 8, 2024 110.32 110.76 108.96 109.44 100.66 75,350
Feb 7, 2024 109.10 110.96 107.10 110.60 101.73 75,684
Feb 6, 2024 109.08 110.82 108.16 108.88 100.14 82,681
Feb 5, 2024 105.92 110.20 105.12 109.00 100.26 100,476
Feb 2, 2024 105.28 105.96 103.88 105.52 97.05 79,787
Feb 1, 2024 104.80 106.68 103.94 105.76 97.28 84,353
Jan 31, 2024 103.68 106.38 99.46 105.56 97.09 200,291
Jan 30, 2024 101.00 101.48 100.04 100.52 92.46 48,132
Jan 29, 2024 99.24 100.22 98.70 99.78 91.77 61,281
Jan 26, 2024 97.44 98.70 97.44 98.70 90.78 53,846
Jan 25, 2024 97.29 97.71 96.70 97.05 89.26 42,859
Jan 24, 2024 97.38 97.90 97.00 97.32 89.51 37,785
Jan 23, 2024 96.96 96.96 94.35 96.56 88.81 57,047
Jan 22, 2024 97.89 97.89 97.03 97.20 89.40 53,964
Jan 19, 2024 98.64 99.04 97.96 98.61 90.70 45,793
Jan 18, 2024 98.30 98.81 97.47 98.37 90.48 41,194
Jan 17, 2024 97.47 98.36 97.20 98.30 90.41 34,591
Jan 16, 2024 97.56 98.28 97.05 97.80 89.95 59,360
Jan 15, 2024 97.73 98.17 97.10 97.34 89.53 25,423
Jan 12, 2024 97.68 97.88 97.20 97.65 89.82 35,564
Jan 11, 2024 98.97 99.75 97.11 97.11 89.32 46,734
Jan 10, 2024 97.50 99.09 97.05 99.03 91.09 47,722

Related Tickers

LLY.DE Eli Lilly and Company
770.60
+0.92%
 
BAYN.DE Bayer Aktiengesellschaft
19.98
+1.13%
 
ROG.SW Roche Holding AG
267.20
-1.69%
 
PFE.DE Pfizer Inc.
26.37
+1.15%
 
NOVN.SW Novartis AG
91.09
-0.60%
 
SAN.PA Sanofi
95.61
-0.72%
 
RO.SW Roche Holding AG
287.00
-1.37%
 
AZN.L AstraZeneca PLC
10,982.00
-0.05%
 
ZEG.DE AstraZeneca PLC
131.25
+0.04%
 
GRF.MC Grifols, S.A.
9.06
-0.57%