Copenhagen - Delayed Quote DKK
Novozymes A/S (NSIS-B.CO)
461.80
-4.40
(-0.94%)
At close: May 28 at 4:59:48 PM GMT+2
Currency in DKK 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 |
|---|---|---|---|---|---|---|
| May 28, 2025 | 467.00 | 468.10 | 461.60 | 461.80 | 461.80 | 1,349,090 |
| May 27, 2025 | 468.90 | 471.80 | 466.20 | 466.20 | 466.20 | 648,180 |
| May 26, 2025 | 464.00 | 469.90 | 462.70 | 465.50 | 465.50 | 286,864 |
| May 23, 2025 | 466.60 | 470.20 | 457.60 | 461.60 | 461.60 | 628,981 |
| May 22, 2025 | 463.30 | 466.50 | 461.30 | 464.70 | 464.70 | 684,345 |
| May 21, 2025 | 454.40 | 463.70 | 453.50 | 463.70 | 463.70 | 721,908 |
| May 20, 2025 | 453.00 | 457.30 | 450.40 | 455.70 | 455.70 | 470,938 |
| May 19, 2025 | 451.20 | 453.40 | 449.20 | 452.60 | 452.60 | 325,920 |
| May 16, 2025 | 449.90 | 455.40 | 447.00 | 451.20 | 451.20 | 483,575 |
| May 15, 2025 | 442.80 | 448.10 | 440.20 | 447.40 | 447.40 | 523,715 |
| May 14, 2025 | 437.60 | 447.10 | 435.80 | 441.10 | 441.10 | 570,244 |
| May 13, 2025 | 431.10 | 440.70 | 429.60 | 437.00 | 437.00 | 563,340 |
| May 12, 2025 | 446.20 | 447.00 | 434.00 | 436.40 | 436.40 | 557,676 |
| May 9, 2025 | 444.10 | 447.70 | 437.60 | 444.50 | 444.50 | 618,230 |
| May 8, 2025 | 434.60 | 447.90 | 423.00 | 444.30 | 444.30 | 1,176,398 |
| May 7, 2025 | 424.90 | 429.70 | 423.70 | 425.70 | 425.70 | 863,102 |
| May 6, 2025 | 433.30 | 433.50 | 427.00 | 427.30 | 427.30 | 513,584 |
| May 5, 2025 | 435.00 | 436.10 | 428.20 | 433.30 | 433.30 | 337,002 |
| May 2, 2025 | 434.00 | 436.10 | 429.50 | 433.30 | 433.30 | 489,980 |
| May 1, 2025 | 429.80 | 430.90 | 424.20 | 430.20 | 430.20 | 310,531 |
| Apr 30, 2025 | 418.20 | 426.70 | 418.00 | 426.10 | 426.10 | 767,951 |
| Apr 29, 2025 | 412.60 | 420.30 | 411.10 | 417.30 | 417.30 | 270,387 |
| Apr 28, 2025 | 413.10 | 414.70 | 410.60 | 411.00 | 411.00 | 318,602 |
| Apr 25, 2025 | 413.20 | 416.30 | 411.00 | 412.90 | 412.90 | 270,283 |
| Apr 24, 2025 | 409.20 | 417.90 | 407.30 | 413.20 | 413.20 | 296,130 |
| Apr 23, 2025 | 407.30 | 413.60 | 406.80 | 410.90 | 410.90 | 398,256 |
| Apr 22, 2025 | 412.00 | 412.50 | 402.30 | 405.10 | 405.10 | 293,229 |
| Apr 16, 2025 | 409.20 | 410.60 | 404.20 | 409.90 | 409.90 | 619,624 |
| Apr 15, 2025 | 406.60 | 413.20 | 405.00 | 410.00 | 410.00 | 361,994 |
| Apr 14, 2025 | 406.50 | 407.50 | 400.40 | 403.80 | 403.80 | 446,097 |
| Apr 11, 2025 | 394.90 | 399.60 | 386.75 | 397.60 | 397.60 | 567,771 |
| Apr 10, 2025 | 404.70 | 409.10 | 391.20 | 393.00 | 393.00 | 644,900 |
| Apr 9, 2025 | 377.90 | 381.80 | 368.50 | 375.70 | 375.70 | 838,553 |
| Apr 8, 2025 | 383.50 | 390.00 | 376.40 | 389.50 | 389.50 | 939,392 |
| Apr 7, 2025 | 393.20 | 400.20 | 373.40 | 380.20 | 380.20 | 1,293,093 |
| Apr 4, 2025 | 4.2 Dividend | |||||
| Apr 4, 2025 | 407.50 | 422.50 | 405.40 | 408.40 | 408.40 | 1,204,699 |
| Apr 3, 2025 | 397.00 | 413.60 | 396.10 | 413.60 | 409.40 | 861,136 |
| Apr 2, 2025 | 401.50 | 403.50 | 396.50 | 402.40 | 398.31 | 354,330 |
| Apr 1, 2025 | 403.80 | 406.20 | 401.20 | 403.50 | 399.40 | 649,985 |
| Mar 31, 2025 | 400.60 | 402.30 | 396.80 | 401.00 | 396.93 | 616,237 |
| Mar 28, 2025 | 399.90 | 405.60 | 398.60 | 403.20 | 399.11 | 408,992 |
| Mar 27, 2025 | 397.00 | 400.80 | 396.10 | 399.80 | 395.74 | 472,382 |
| Mar 26, 2025 | 401.60 | 402.50 | 397.60 | 397.60 | 393.56 | 307,815 |
| Mar 25, 2025 | 399.20 | 407.60 | 398.70 | 400.60 | 396.53 | 424,430 |
| Mar 24, 2025 | 402.10 | 403.60 | 393.70 | 397.60 | 393.56 | 602,793 |
| Mar 21, 2025 | 412.60 | 413.30 | 400.40 | 400.40 | 396.33 | 1,591,203 |
| Mar 20, 2025 | 411.80 | 416.80 | 408.70 | 413.10 | 408.91 | 369,816 |
| Mar 19, 2025 | 414.70 | 415.10 | 407.80 | 412.60 | 408.41 | 348,679 |
| Mar 18, 2025 | 410.20 | 416.80 | 410.20 | 413.40 | 409.20 | 345,874 |
| Mar 17, 2025 | 414.60 | 417.50 | 408.10 | 408.10 | 403.96 | 508,534 |
| Mar 14, 2025 | 408.90 | 414.80 | 406.80 | 414.60 | 410.39 | 681,724 |
| Mar 13, 2025 | 410.30 | 420.30 | 409.00 | 409.60 | 405.44 | 648,997 |
| Mar 12, 2025 | 401.10 | 410.40 | 401.10 | 409.10 | 404.95 | 678,095 |
| Mar 11, 2025 | 398.80 | 404.60 | 397.90 | 398.50 | 394.45 | 605,739 |
| Mar 10, 2025 | 412.20 | 416.00 | 398.80 | 398.80 | 394.75 | 657,649 |
| Mar 7, 2025 | 406.00 | 416.70 | 406.00 | 412.20 | 408.01 | 895,970 |
| Mar 6, 2025 | 428.30 | 429.50 | 404.40 | 406.00 | 401.88 | 1,211,707 |
| Mar 5, 2025 | 435.20 | 442.10 | 429.30 | 429.30 | 424.94 | 479,957 |
| Mar 4, 2025 | 438.70 | 440.80 | 431.50 | 435.20 | 430.78 | 664,231 |
| Mar 3, 2025 | 433.00 | 441.20 | 422.40 | 438.70 | 434.25 | 1,092,934 |
| Feb 28, 2025 | 428.40 | 435.50 | 425.50 | 434.40 | 429.99 | 2,103,562 |
| Feb 27, 2025 | 427.70 | 430.40 | 421.40 | 427.00 | 422.66 | 749,338 |
| Feb 26, 2025 | 423.60 | 434.20 | 412.20 | 428.10 | 423.75 | 1,263,312 |
| Feb 25, 2025 | 400.00 | 405.40 | 398.40 | 405.10 | 400.99 | 600,203 |
| Feb 24, 2025 | 400.60 | 402.20 | 395.30 | 401.00 | 396.93 | 479,393 |
| Feb 21, 2025 | 397.00 | 402.80 | 397.00 | 400.20 | 396.14 | 509,767 |
| Feb 20, 2025 | 400.30 | 401.90 | 396.00 | 398.00 | 393.96 | 448,874 |
| Feb 19, 2025 | 407.00 | 409.40 | 398.70 | 400.80 | 396.73 | 422,548 |
| Feb 18, 2025 | 407.50 | 411.50 | 404.40 | 407.50 | 403.36 | 298,241 |
| Feb 17, 2025 | 411.70 | 412.30 | 406.40 | 407.50 | 403.36 | 302,355 |
| Feb 14, 2025 | 406.10 | 413.80 | 403.80 | 413.80 | 409.60 | 433,723 |
| Feb 13, 2025 | 410.00 | 414.60 | 403.00 | 406.10 | 401.98 | 572,534 |
| Feb 12, 2025 | 407.00 | 412.90 | 404.20 | 407.00 | 402.87 | 810,490 |
| Feb 11, 2025 | 411.40 | 413.50 | 403.80 | 405.50 | 401.38 | 491,477 |
| Feb 10, 2025 | 406.10 | 407.40 | 403.60 | 407.30 | 403.16 | 261,732 |
| Feb 7, 2025 | 409.00 | 413.00 | 404.80 | 406.00 | 401.88 | 367,693 |
| Feb 6, 2025 | 409.60 | 411.00 | 402.70 | 409.70 | 405.54 | 446,803 |
| Feb 5, 2025 | 405.70 | 409.50 | 402.00 | 409.50 | 405.34 | 311,521 |
| Feb 4, 2025 | 407.60 | 411.30 | 404.90 | 405.40 | 401.28 | 340,978 |
| Feb 3, 2025 | 407.80 | 410.00 | 402.20 | 407.70 | 403.56 | 357,063 |
| Jan 31, 2025 | 413.00 | 415.90 | 409.70 | 413.20 | 409.00 | 381,669 |
| Jan 30, 2025 | 410.00 | 412.70 | 406.40 | 412.70 | 408.51 | 379,411 |
| Jan 29, 2025 | 413.80 | 414.00 | 406.00 | 409.30 | 405.14 | 446,424 |
| Jan 28, 2025 | 408.80 | 417.10 | 406.60 | 412.30 | 408.11 | 373,356 |
| Jan 27, 2025 | 395.00 | 411.20 | 393.80 | 409.10 | 404.95 | 529,418 |
| Jan 24, 2025 | 408.00 | 409.30 | 395.60 | 397.00 | 392.97 | 813,851 |
| Jan 23, 2025 | 410.70 | 415.30 | 406.60 | 407.80 | 403.66 | 381,777 |
| Jan 22, 2025 | 411.10 | 412.70 | 408.50 | 411.70 | 407.52 | 459,196 |
| Jan 21, 2025 | 408.80 | 411.30 | 405.00 | 410.70 | 406.53 | 381,765 |
| Jan 20, 2025 | 407.30 | 411.90 | 405.70 | 409.20 | 405.04 | 202,471 |
| Jan 17, 2025 | 403.90 | 408.30 | 401.50 | 408.00 | 403.86 | 820,307 |
| Jan 16, 2025 | 402.70 | 404.80 | 397.00 | 403.40 | 399.30 | 539,325 |
| Jan 15, 2025 | 393.30 | 403.60 | 390.80 | 401.50 | 397.42 | 589,416 |
| Jan 14, 2025 | 402.50 | 403.30 | 393.10 | 393.30 | 389.31 | 1,054,874 |
| Jan 13, 2025 | 398.80 | 402.00 | 393.80 | 400.90 | 396.83 | 657,716 |
| Jan 10, 2025 | 408.30 | 408.50 | 401.60 | 402.80 | 398.71 | 250,852 |
| Jan 9, 2025 | 402.10 | 408.60 | 399.40 | 408.60 | 404.45 | 241,214 |
| Jan 8, 2025 | 405.80 | 406.70 | 400.90 | 403.00 | 398.91 | 399,869 |
| Jan 7, 2025 | 403.90 | 408.60 | 401.30 | 406.10 | 401.98 | 343,015 |
| Jan 6, 2025 | 409.00 | 409.00 | 401.60 | 404.30 | 400.19 | 361,097 |
| Jan 3, 2025 | 410.00 | 410.40 | 405.40 | 409.00 | 404.85 | 559,838 |
| Jan 2, 2025 | 411.90 | 414.40 | 408.80 | 411.90 | 407.72 | 401,916 |
| Dec 30, 2024 | 410.00 | 410.40 | 406.50 | 407.70 | 403.56 | 370,352 |
| Dec 27, 2024 | 408.10 | 412.90 | 408.10 | 410.10 | 405.94 | 238,030 |
| Dec 23, 2024 | 403.30 | 412.00 | 401.90 | 408.00 | 403.86 | 370,629 |
| Dec 20, 2024 | 402.30 | 408.20 | 398.90 | 404.80 | 400.69 | 1,400,663 |
| Dec 19, 2024 | 401.40 | 407.10 | 400.20 | 403.70 | 399.60 | 449,025 |
| Dec 18, 2024 | 412.30 | 416.70 | 409.00 | 409.40 | 405.24 | 539,271 |
| Dec 17, 2024 | 415.70 | 419.90 | 411.60 | 412.70 | 408.51 | 608,627 |
| Dec 16, 2024 | 415.70 | 417.80 | 414.10 | 415.60 | 411.38 | 379,648 |
| Dec 13, 2024 | 420.40 | 421.00 | 417.20 | 417.20 | 412.96 | 501,982 |
| Dec 12, 2024 | 420.80 | 421.50 | 413.50 | 420.20 | 415.93 | 341,520 |
| Dec 11, 2024 | 415.90 | 422.00 | 413.20 | 422.00 | 417.71 | 522,294 |
| Dec 10, 2024 | 414.40 | 420.80 | 413.80 | 416.60 | 412.37 | 508,247 |
| Dec 9, 2024 | 417.50 | 420.00 | 414.00 | 414.60 | 410.39 | 477,210 |
| Dec 6, 2024 | 415.00 | 417.30 | 413.40 | 416.90 | 412.67 | 286,895 |
| Dec 5, 2024 | 413.10 | 418.30 | 410.50 | 415.40 | 411.18 | 426,544 |
| Dec 4, 2024 | 412.30 | 416.90 | 407.60 | 415.60 | 411.38 | 384,577 |
| Dec 3, 2024 | 418.70 | 419.90 | 412.70 | 412.90 | 408.71 | 417,192 |
| Dec 2, 2024 | 413.70 | 420.20 | 411.60 | 418.80 | 414.55 | 616,746 |
| Nov 29, 2024 | 409.00 | 413.70 | 407.80 | 413.70 | 409.50 | 1,113,386 |
| Nov 28, 2024 | 415.00 | 417.80 | 407.40 | 409.90 | 405.74 | 500,565 |
| Nov 27, 2024 | 416.40 | 418.20 | 414.00 | 414.40 | 410.19 | 486,506 |
| Nov 26, 2024 | 425.30 | 425.30 | 416.00 | 416.40 | 412.17 | 424,467 |
| Nov 25, 2024 | 426.90 | 427.30 | 419.90 | 427.10 | 422.76 | 2,532,734 |
| Nov 22, 2024 | 412.00 | 429.40 | 410.70 | 425.70 | 421.38 | 791,081 |
| Nov 21, 2024 | 403.30 | 410.00 | 401.90 | 410.00 | 405.84 | 661,915 |
| Nov 20, 2024 | 406.80 | 407.30 | 400.10 | 405.30 | 401.18 | 710,209 |
| Nov 19, 2024 | 389.70 | 398.60 | 385.30 | 398.60 | 394.55 | 764,857 |
| Nov 18, 2024 | 400.60 | 400.60 | 389.80 | 390.10 | 386.14 | 530,597 |
| Nov 15, 2024 | 400.00 | 403.90 | 399.30 | 400.80 | 396.73 | 833,885 |
| Nov 14, 2024 | 407.90 | 409.60 | 400.10 | 407.10 | 402.97 | 570,548 |
| Nov 13, 2024 | 411.40 | 414.20 | 406.80 | 409.00 | 404.85 | 473,707 |
| Nov 12, 2024 | 423.80 | 423.80 | 413.00 | 413.50 | 409.30 | 413,237 |
| Nov 11, 2024 | 425.00 | 431.30 | 422.00 | 426.40 | 422.07 | 409,029 |
| Nov 8, 2024 | 424.10 | 424.90 | 418.50 | 423.70 | 419.40 | 502,450 |
| Nov 7, 2024 | 421.00 | 426.60 | 410.00 | 424.00 | 419.69 | 847,723 |
| Nov 6, 2024 | 427.00 | 432.90 | 407.80 | 407.80 | 403.66 | 737,484 |
| Nov 5, 2024 | 429.60 | 430.10 | 426.20 | 427.00 | 422.66 | 363,047 |
| Nov 4, 2024 | 432.10 | 433.00 | 428.70 | 429.60 | 425.24 | 369,298 |
| Nov 1, 2024 | 429.80 | 433.90 | 425.10 | 432.10 | 427.71 | 440,604 |
| Oct 31, 2024 | 432.20 | 434.50 | 425.30 | 429.70 | 425.34 | 875,610 |
| Oct 30, 2024 | 440.80 | 441.20 | 431.30 | 431.30 | 426.92 | 622,291 |
| Oct 29, 2024 | 446.40 | 448.10 | 439.30 | 440.90 | 436.42 | 418,995 |
| Oct 28, 2024 | 444.10 | 448.60 | 443.00 | 445.70 | 441.17 | 379,797 |
| Oct 25, 2024 | 443.30 | 446.50 | 441.40 | 442.40 | 437.91 | 415,038 |
| Oct 24, 2024 | 448.70 | 450.60 | 444.00 | 444.10 | 439.59 | 531,917 |
| Oct 23, 2024 | 445.40 | 451.10 | 445.30 | 449.00 | 444.44 | 289,397 |
| Oct 22, 2024 | 450.90 | 450.90 | 443.70 | 447.60 | 443.05 | 497,659 |
| Oct 21, 2024 | 451.70 | 453.80 | 448.70 | 451.00 | 446.42 | 281,283 |
| Oct 18, 2024 | 454.00 | 454.00 | 449.00 | 451.80 | 447.21 | 531,051 |
| Oct 17, 2024 | 456.00 | 456.40 | 447.30 | 454.20 | 449.59 | 740,584 |
| Oct 16, 2024 | 468.10 | 469.90 | 458.90 | 460.40 | 455.72 | 459,348 |
| Oct 15, 2024 | 468.30 | 473.80 | 467.70 | 468.60 | 463.84 | 412,544 |
| Oct 14, 2024 | 465.00 | 469.00 | 464.40 | 468.80 | 464.04 | 251,757 |
| Oct 11, 2024 | 467.10 | 469.10 | 464.30 | 465.00 | 460.28 | 273,088 |
| Oct 10, 2024 | 470.50 | 476.40 | 464.90 | 467.30 | 462.55 | 445,161 |
| Oct 9, 2024 | 470.30 | 472.10 | 464.20 | 468.20 | 463.45 | 392,364 |
| Oct 8, 2024 | 465.20 | 472.70 | 462.30 | 471.10 | 466.32 | 475,018 |
| Oct 7, 2024 | 463.40 | 466.70 | 458.40 | 466.30 | 461.56 | 515,011 |
| Oct 4, 2024 | 472.00 | 473.40 | 463.60 | 464.80 | 460.08 | 399,576 |
| Oct 3, 2024 | 473.60 | 477.10 | 470.60 | 473.00 | 468.20 | 403,484 |
| Oct 2, 2024 | 475.00 | 476.20 | 470.40 | 473.60 | 468.79 | 1,003,713 |
| Oct 1, 2024 | 482.20 | 485.90 | 473.40 | 473.40 | 468.59 | 509,725 |
| Sep 30, 2024 | 474.50 | 484.30 | 471.60 | 482.20 | 477.30 | 1,402,403 |
| Sep 27, 2024 | 475.90 | 480.40 | 474.70 | 476.80 | 471.96 | 418,134 |
| Sep 26, 2024 | 478.00 | 479.50 | 473.00 | 475.90 | 471.07 | 356,194 |
| Sep 25, 2024 | 470.00 | 476.30 | 468.70 | 476.30 | 471.46 | 474,449 |
| Sep 24, 2024 | 478.00 | 478.00 | 462.30 | 469.10 | 464.34 | 757,221 |
| Sep 23, 2024 | 459.40 | 474.90 | 457.00 | 474.90 | 470.08 | 736,735 |
| Sep 20, 2024 | 455.10 | 464.80 | 455.00 | 459.40 | 454.73 | 1,051,935 |
| Sep 19, 2024 | 458.80 | 460.70 | 450.60 | 452.60 | 448.00 | 461,589 |
| Sep 18, 2024 | 462.90 | 463.50 | 455.00 | 456.20 | 451.57 | 445,350 |
| Sep 17, 2024 | 469.70 | 470.00 | 462.90 | 462.90 | 458.20 | 676,937 |
| Sep 16, 2024 | 468.50 | 471.10 | 467.40 | 467.80 | 463.05 | 252,619 |
| Sep 13, 2024 | 465.60 | 470.40 | 463.90 | 468.90 | 464.14 | 472,271 |
| Sep 12, 2024 | 469.00 | 471.20 | 464.70 | 465.60 | 460.87 | 403,495 |
| Sep 11, 2024 | 466.00 | 469.60 | 464.00 | 465.60 | 460.87 | 398,415 |
| Sep 10, 2024 | 465.00 | 467.80 | 463.50 | 465.60 | 460.87 | 366,792 |
| Sep 9, 2024 | 459.20 | 466.50 | 458.10 | 465.00 | 460.28 | 482,683 |
| Sep 6, 2024 | 454.10 | 462.40 | 453.10 | 459.20 | 454.54 | 387,676 |
| Sep 5, 2024 | 460.20 | 461.80 | 454.50 | 456.50 | 451.86 | 411,373 |
| Sep 4, 2024 | 457.50 | 462.90 | 455.00 | 462.00 | 457.31 | 346,094 |
| Sep 3, 2024 | 466.50 | 470.50 | 460.20 | 463.10 | 458.40 | 393,151 |
| Sep 2, 2024 | 468.00 | 474.30 | 465.50 | 468.00 | 463.25 | 703,507 |
| Aug 30, 2024 | 467.70 | 468.70 | 460.30 | 468.00 | 463.25 | 2,640,435 |
| Aug 29, 2024 | 2 Dividend | |||||
| Aug 29, 2024 | 458.90 | 469.10 | 453.80 | 467.20 | 462.46 | 578,341 |
| Aug 28, 2024 | 463.00 | 470.60 | 453.40 | 462.10 | 455.43 | 872,593 |
| Aug 27, 2024 | 450.40 | 468.50 | 441.70 | 455.00 | 448.43 | 873,224 |
| Aug 26, 2024 | 447.70 | 451.40 | 447.00 | 450.70 | 444.19 | 198,482 |
| Aug 23, 2024 | 447.40 | 452.80 | 446.70 | 448.90 | 442.42 | 572,499 |
| Aug 22, 2024 | 440.50 | 448.20 | 440.50 | 447.00 | 440.55 | 279,399 |
| Aug 21, 2024 | 442.30 | 442.90 | 436.50 | 440.50 | 434.14 | 379,179 |
| Aug 20, 2024 | 443.30 | 446.30 | 442.20 | 442.30 | 435.91 | 310,967 |
| Aug 19, 2024 | 438.70 | 443.50 | 437.80 | 442.40 | 436.01 | 312,795 |
| Aug 16, 2024 | 435.20 | 439.70 | 432.90 | 438.70 | 432.37 | 323,943 |
| Aug 15, 2024 | 432.20 | 436.20 | 430.50 | 434.90 | 428.62 | 209,985 |
| Aug 14, 2024 | 434.00 | 434.30 | 428.50 | 431.00 | 424.78 | 294,658 |
| Aug 13, 2024 | 430.50 | 433.20 | 425.60 | 432.40 | 426.16 | 356,359 |
| Aug 12, 2024 | 429.10 | 431.20 | 425.30 | 429.20 | 423.00 | 202,706 |
| Aug 9, 2024 | 426.50 | 430.70 | 423.00 | 428.70 | 422.51 | 365,889 |
| Aug 8, 2024 | 425.90 | 427.00 | 418.10 | 423.00 | 416.89 | 609,820 |
| Aug 7, 2024 | 423.90 | 429.40 | 421.20 | 427.10 | 420.93 | 453,685 |
| Aug 6, 2024 | 425.00 | 425.50 | 415.00 | 422.60 | 416.50 | 498,595 |
| Aug 5, 2024 | 420.00 | 420.00 | 413.60 | 419.80 | 413.74 | 741,688 |
| Aug 2, 2024 | 434.10 | 435.80 | 423.80 | 428.80 | 422.61 | 580,621 |
| Aug 1, 2024 | 437.90 | 442.80 | 435.60 | 435.80 | 429.51 | 473,041 |
| Jul 31, 2024 | 434.30 | 441.20 | 431.70 | 439.00 | 432.66 | 525,332 |
| Jul 30, 2024 | 428.50 | 437.00 | 427.60 | 437.00 | 430.69 | 481,384 |
| Jul 29, 2024 | 429.60 | 438.30 | 427.90 | 428.20 | 422.02 | 402,423 |
| Jul 26, 2024 | 430.00 | 431.60 | 425.00 | 429.60 | 423.40 | 330,572 |
| Jul 25, 2024 | 427.30 | 431.50 | 425.50 | 429.90 | 423.69 | 565,209 |
| Jul 24, 2024 | 420.60 | 432.80 | 420.50 | 431.90 | 425.66 | 496,377 |
| Jul 23, 2024 | 420.80 | 421.90 | 414.30 | 420.50 | 414.43 | 361,139 |
| Jul 22, 2024 | 419.30 | 423.50 | 418.70 | 420.80 | 414.72 | 585,474 |
| Jul 19, 2024 | 416.00 | 421.40 | 411.60 | 417.70 | 411.67 | 445,462 |
| Jul 18, 2024 | 418.00 | 424.30 | 415.20 | 416.00 | 409.99 | 413,149 |
| Jul 17, 2024 | 424.00 | 424.90 | 416.80 | 416.80 | 410.78 | 472,700 |
| Jul 16, 2024 | 427.30 | 427.90 | 421.20 | 425.60 | 419.45 | 290,850 |
| Jul 15, 2024 | 429.70 | 435.40 | 427.90 | 429.30 | 423.10 | 244,022 |
| Jul 12, 2024 | 427.90 | 432.30 | 423.30 | 431.00 | 424.78 | 333,324 |
| Jul 11, 2024 | 430.00 | 431.40 | 424.00 | 429.10 | 422.90 | 318,610 |
| Jul 10, 2024 | 432.10 | 437.40 | 422.90 | 428.20 | 422.02 | 459,138 |
| Jul 9, 2024 | 435.50 | 438.30 | 428.40 | 428.40 | 422.21 | 318,570 |
| Jul 8, 2024 | 434.40 | 436.80 | 430.40 | 435.50 | 429.21 | 336,640 |
| Jul 5, 2024 | 432.50 | 436.80 | 432.40 | 435.50 | 429.21 | 470,966 |
| Jul 4, 2024 | 428.60 | 432.60 | 427.20 | 431.30 | 425.07 | 267,196 |
| Jul 3, 2024 | 423.20 | 427.20 | 420.50 | 426.90 | 420.74 | 355,412 |
| Jul 2, 2024 | 423.50 | 430.80 | 422.50 | 423.20 | 417.09 | 603,482 |
| Jul 1, 2024 | 426.30 | 429.00 | 421.40 | 422.40 | 416.30 | 422,095 |
| Jun 28, 2024 | 431.20 | 431.40 | 418.80 | 426.10 | 419.95 | 539,822 |
| Jun 27, 2024 | 430.60 | 435.20 | 428.50 | 431.70 | 425.47 | 390,939 |
| Jun 26, 2024 | 432.10 | 436.60 | 428.20 | 431.70 | 425.47 | 460,258 |
| Jun 25, 2024 | 432.80 | 436.70 | 427.60 | 432.10 | 425.86 | 596,873 |
| Jun 24, 2024 | 437.00 | 439.50 | 432.30 | 432.50 | 426.26 | 651,038 |
| Jun 21, 2024 | 441.00 | 445.60 | 434.30 | 438.10 | 431.77 | 1,178,888 |
| Jun 20, 2024 | 433.80 | 444.20 | 433.70 | 442.70 | 436.31 | 1,004,582 |
| Jun 19, 2024 | 425.00 | 431.50 | 424.30 | 431.20 | 424.97 | 760,728 |
| Jun 18, 2024 | 421.60 | 430.10 | 416.70 | 424.80 | 418.67 | 1,185,461 |
| Jun 17, 2024 | 408.20 | 411.50 | 401.50 | 401.50 | 395.70 | 866,516 |
| Jun 14, 2024 | 412.90 | 415.30 | 407.40 | 407.40 | 401.52 | 484,045 |
| Jun 13, 2024 | 421.10 | 424.30 | 412.00 | 412.90 | 406.94 | 800,517 |
| Jun 12, 2024 | 424.70 | 425.20 | 418.80 | 422.30 | 416.20 | 467,004 |
| Jun 11, 2024 | 422.10 | 427.90 | 417.60 | 423.80 | 417.68 | 540,342 |
| Jun 10, 2024 | 424.20 | 431.90 | 417.50 | 419.90 | 413.84 | 416,657 |
| Jun 7, 2024 | 419.00 | 425.50 | 417.70 | 422.00 | 415.91 | 412,361 |
| Jun 6, 2024 | 424.10 | 425.30 | 417.20 | 419.90 | 413.84 | 653,504 |
| Jun 4, 2024 | 414.20 | 420.40 | 410.70 | 419.60 | 413.54 | 639,745 |
| Jun 3, 2024 | 408.70 | 410.40 | 404.70 | 408.00 | 402.11 | 442,328 |
| May 31, 2024 | 412.60 | 413.20 | 407.50 | 408.60 | 402.70 | 2,423,202 |
| May 30, 2024 | 413.20 | 418.10 | 412.30 | 412.30 | 406.35 | 436,935 |
| May 29, 2024 | 421.60 | 422.00 | 412.90 | 413.60 | 407.63 | 473,765 |
| May 28, 2024 | 430.00 | 430.60 | 421.70 | 421.90 | 415.81 | 556,632 |
Related Tickers
SPG.CO SP Group A/S
306.50
-2.08%
DSFIR.AS DSM-Firmenich AG
98.02
-0.20%
DSFIRa.XC
ELK.OL Elkem ASA
19.66
-0.41%
SIKA.SW Sika AG
219.70
-0.36%
AI.PA L'Air Liquide S.A.
182.40
+0.23%
LIN.DE Linde plc
408.00
+0.20%
CBT Cabot Corporation
74.69
0.00%
0AC9.IL DSM-Firmenich AG
98.54
+0.84%
AP3.BE Air Products & Chemicals Inc
240.50
-2.20%