Dusseldorf - Delayed Quote • EUR
Novozymes A/S (NZM.DU)
As of 9:30 AM GMT+2. Market Open.
Currency in EUR 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 |
|---|---|---|---|---|---|---|
| Jun 10, 2024 | 55.00 | 56.50 | 55.00 | 56.50 | 56.50 | 60 |
| Jun 7, 2024 | 54.50 | 56.00 | 54.50 | 55.50 | 55.50 | - |
| Jun 6, 2024 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | - |
| Jun 5, 2024 | 55.00 | 56.00 | 55.00 | 55.50 | 55.50 | - |
| Jun 4, 2024 | 53.00 | 55.50 | 53.00 | 55.00 | 55.00 | - |
| Jun 3, 2024 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | - |
| May 31, 2024 | 54.00 | 54.50 | 53.50 | 53.50 | 53.50 | - |
| May 30, 2024 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | - |
| May 29, 2024 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | - |
| May 28, 2024 | 56.50 | 57.50 | 55.50 | 55.50 | 55.50 | - |
| May 27, 2024 | 55.50 | 57.00 | 55.50 | 56.00 | 56.00 | - |
| May 24, 2024 | 55.00 | 56.50 | 55.00 | 55.50 | 55.50 | - |
| May 23, 2024 | 57.00 | 57.50 | 55.50 | 55.50 | 55.50 | - |
| May 22, 2024 | 56.00 | 57.50 | 56.00 | 57.00 | 57.00 | - |
| May 21, 2024 | 57.00 | 57.50 | 56.00 | 56.00 | 56.00 | - |
| May 20, 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | - |
| May 17, 2024 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | - |
| May 16, 2024 | 55.50 | 57.00 | 55.50 | 56.50 | 56.50 | - |
| May 15, 2024 | 55.00 | 57.50 | 55.00 | 56.50 | 56.50 | - |
| May 14, 2024 | 54.50 | 55.50 | 54.50 | 55.00 | 55.00 | - |
| May 13, 2024 | 55.00 | 55.50 | 55.00 | 55.00 | 55.00 | - |
| May 10, 2024 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | - |
| May 9, 2024 | 54.50 | 55.00 | 54.00 | 55.00 | 55.00 | - |
| May 8, 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | - |
| May 7, 2024 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | - |
| May 6, 2024 | 53.50 | 54.00 | 53.00 | 53.00 | 53.00 | - |
| May 3, 2024 | 51.00 | 54.50 | 51.00 | 54.00 | 54.00 | - |
| May 2, 2024 | 0.29 Dividend | |||||
| May 2, 2024 | 50.00 | 51.50 | 50.00 | 51.00 | 51.00 | - |
| Apr 30, 2024 | 50.50 | 51.50 | 50.50 | 50.50 | 50.21 | - |
| Apr 29, 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 50.71 | - |
| Apr 26, 2024 | 50.50 | 51.50 | 50.50 | 51.00 | 50.71 | - |
| Apr 25, 2024 | 50.50 | 51.50 | 50.50 | 50.50 | 50.21 | - |
| Apr 24, 2024 | 51.50 | 51.50 | 50.50 | 50.50 | 50.21 | - |
| Apr 23, 2024 | 50.00 | 51.00 | 50.00 | 50.50 | 50.21 | - |
| Apr 22, 2024 | 50.50 | 51.50 | 50.50 | 50.50 | 50.21 | - |
| Apr 19, 2024 | 49.80 | 51.50 | 49.80 | 50.50 | 50.21 | - |
| Apr 18, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 49.71 | - |
| Apr 17, 2024 | 50.00 | 51.00 | 50.00 | 50.50 | 50.21 | - |
| Apr 16, 2024 | 49.80 | 50.50 | 49.80 | 50.00 | 49.71 | - |
| Apr 15, 2024 | 50.50 | 51.00 | 50.00 | 50.00 | 49.71 | - |
| Apr 12, 2024 | 50.50 | 51.50 | 50.00 | 50.00 | 49.71 | - |
| Apr 11, 2024 | 49.40 | 51.00 | 49.40 | 51.00 | 50.71 | - |
| Apr 10, 2024 | 49.60 | 50.00 | 49.60 | 49.80 | 49.52 | - |
| Apr 9, 2024 | 50.50 | 50.50 | 49.80 | 49.80 | 49.52 | - |
| Apr 8, 2024 | 51.00 | 51.50 | 51.00 | 51.00 | 50.71 | - |
| Apr 5, 2024 | 50.50 | 51.00 | 50.50 | 51.00 | 50.71 | - |
| Apr 4, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.20 | 60 |
| Apr 3, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.20 | - |
| Apr 2, 2024 | 53.00 | 53.50 | 53.00 | 53.00 | 52.70 | - |
| Mar 28, 2024 | 53.00 | 53.50 | 53.00 | 53.00 | 52.70 | - |
| Mar 27, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 52.70 | - |
| Mar 26, 2024 | 53.00 | 54.00 | 53.00 | 53.50 | 53.19 | - |
| Mar 25, 2024 | 54.00 | 55.00 | 54.00 | 54.50 | 54.19 | - |
| Mar 22, 2024 | 53.00 | 54.50 | 53.00 | 53.50 | 53.19 | - |
| Mar 21, 2024 | 55.50 | 55.50 | 53.00 | 53.50 | 53.19 | - |
| Mar 20, 2024 | 54.50 | 55.50 | 54.50 | 55.50 | 55.18 | - |
| Mar 19, 2024 | 54.00 | 54.50 | 54.00 | 54.50 | 54.19 | - |
| Mar 18, 2024 | 55.50 | 55.50 | 54.00 | 54.00 | 53.69 | - |
| Mar 15, 2024 | 56.00 | 56.00 | 54.00 | 54.00 | 53.69 | - |
| Mar 14, 2024 | 55.00 | 55.50 | 55.00 | 55.00 | 54.69 | - |
| Mar 13, 2024 | 55.50 | 55.50 | 55.00 | 55.00 | 54.69 | - |
| Mar 12, 2024 | 55.50 | 55.50 | 55.00 | 55.00 | 54.69 | - |
| Mar 11, 2024 | 54.50 | 55.00 | 54.50 | 55.00 | 54.69 | - |
| Mar 8, 2024 | 53.00 | 55.00 | 53.00 | 54.50 | 54.19 | - |
| Mar 7, 2024 | 52.50 | 53.50 | 52.00 | 53.00 | 52.70 | - |
| Mar 6, 2024 | 52.50 | 52.50 | 52.00 | 52.00 | 51.70 | - |
| Mar 5, 2024 | 52.50 | 52.50 | 52.00 | 52.00 | 51.70 | - |
| Mar 4, 2024 | 52.00 | 52.50 | 51.50 | 52.00 | 51.70 | - |
| Mar 1, 2024 | 51.50 | 51.50 | 51.00 | 51.50 | 51.21 | - |
| Feb 29, 2024 | 50.50 | 51.00 | 50.50 | 51.00 | 50.71 | - |
| Feb 28, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 49.71 | - |
| Feb 27, 2024 | 51.50 | 52.00 | 51.50 | 51.50 | 51.21 | - |
Related Tickers
H2A.DE H2APEX Group SCA
6.05
-2.42%
PQGA.F Ecovyst Inc.
8.40
-1.18%
FUPBY Fuchs SE
12.30
+1.82%
IGX.DU Ingevity Corp
44.10
+0.46%
JYR.DU JSR Corp
25.20
0.00%
JYR0.MU JSR Corporation
25.80
0.00%
FUPEF Fuchs SE
35.45
+0.57%
P2C.F PT Avia Avian Tbk
0.0295
-1.67%
FUPPF Fuchs SE
47.09
0.00%
SFP1.DU AlzChem Group AG
2.0200
0.00%