Berlin - Delayed Quote EUR

Novozymes A/S (NZM2.BE)

53.84

+1.34

+(2.55%)

As of 5:00:15 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	52.72	53.98	52.64	53.84	53.84	-
Jan 14, 2025	53.94	53.94	52.40	52.50	52.50	-
Jan 13, 2025	53.70	53.88	53.10	53.88	53.88	-
Jan 10, 2025	54.76	54.76	53.88	54.16	54.16	-
Jan 9, 2025	53.86	54.76	53.80	54.72	54.72	-
Jan 8, 2025	54.42	54.42	53.78	54.00	54.00	-
Jan 7, 2025	54.18	54.72	53.90	54.50	54.50	-
Jan 6, 2025	55.24	55.24	53.94	54.02	54.02	-
Jan 3, 2025	55.22	55.22	54.50	54.90	54.90	750
Jan 2, 2025	55.78	55.78	54.82	54.98	54.98	-
Dec 30, 2024	54.92	54.92	54.76	54.86	54.86	-
Dec 27, 2024	54.68	55.16	54.68	54.94	54.94	-
Dec 23, 2024	54.02	55.12	54.02	54.82	54.82	-
Dec 20, 2024	53.92	54.42	53.70	54.34	54.34	-
Dec 19, 2024	54.08	54.50	53.96	54.14	54.14	-
Dec 18, 2024	55.32	55.74	54.80	54.90	54.90	-
Dec 17, 2024	55.44	56.02	55.34	55.36	55.36	-
Dec 16, 2024	55.94	55.94	55.70	55.76	55.76	150
Dec 13, 2024	56.34	56.34	55.94	56.04	56.04	-
Dec 12, 2024	56.60	56.60	55.72	56.28	56.28	-
Dec 11, 2024	55.86	56.46	55.62	56.28	56.28	-
Dec 10, 2024	55.48	56.34	55.48	55.78	55.78	-
Dec 9, 2024	56.42	56.42	55.58	55.66	55.66	-
Dec 6, 2024	55.58	56.22	55.54	56.20	56.20	-
Dec 5, 2024	55.44	55.92	55.36	55.68	55.68	-
Dec 4, 2024	55.52	55.76	54.82	55.30	55.30	-
Dec 3, 2024	56.14	56.14	55.58	55.66	55.66	-
Dec 2, 2024	55.44	56.28	55.34	55.96	55.96	-
Nov 29, 2024	55.00	55.68	54.86	55.46	55.46	-
Nov 28, 2024	55.58	55.88	54.86	55.20	55.20	-
Nov 27, 2024	55.82	55.96	55.50	55.62	55.62	-
Nov 26, 2024	56.92	56.92	55.76	55.78	55.78	-
Nov 25, 2024	57.28	57.28	56.80	57.06	57.06	-
Nov 22, 2024	54.98	57.26	54.98	57.24	57.24	-
Nov 21, 2024	54.34	55.12	54.06	55.12	55.12	-
Nov 20, 2024	53.44	54.34	53.44	54.16	54.16	-
Nov 19, 2024	52.24	53.56	51.78	53.40	53.40	-
Nov 18, 2024	53.66	53.66	52.00	52.10	52.10	100
Nov 15, 2024	54.36	54.36	53.28	53.28	53.28	-
Nov 14, 2024	54.68	54.68	53.88	54.52	54.52	-
Nov 13, 2024	55.14	55.44	54.62	54.68	54.68	-
Nov 12, 2024	56.72	56.72	55.24	55.30	55.30	-
Nov 11, 2024	56.94	57.72	56.82	56.98	56.98	-
Nov 8, 2024	56.36	56.86	56.28	56.74	56.74	-
Nov 7, 2024	54.98	56.76	54.98	56.50	56.50	-
Nov 6, 2024	57.32	57.92	54.68	54.74	54.74	-
Nov 5, 2024	57.70	57.70	57.18	57.26	57.26	-
Nov 4, 2024	58.06	58.06	57.54	57.68	57.68	-
Nov 1, 2024	57.68	58.14	57.24	57.74	57.74	-
Oct 31, 2024	57.54	57.96	57.20	57.62	57.62	-
Oct 30, 2024	58.94	59.06	57.64	57.66	57.66	-
Oct 29, 2024	59.94	60.04	59.02	59.08	59.08	-
Oct 28, 2024	59.26	60.04	59.26	59.84	59.84	-
Oct 25, 2024	59.48	59.66	59.12	59.12	59.12	-
Oct 24, 2024	60.18	60.30	59.40	59.48	59.48	-
Oct 23, 2024	60.00	60.40	59.74	59.82	59.82	-
Oct 22, 2024	60.42	60.42	59.60	59.94	59.94	-
Oct 21, 2024	60.58	60.76	60.36	60.52	60.52	-
Oct 18, 2024	60.76	60.78	60.28	60.60	60.60	-
Oct 17, 2024	61.36	61.36	60.48	60.86	60.86	-
Oct 16, 2024	62.60	62.88	61.64	61.66	61.66	-
Oct 15, 2024	62.98	63.38	62.46	62.56	62.56	-
Oct 14, 2024	62.52	63.02	62.42	63.00	63.00	-
Oct 11, 2024	62.66	62.88	62.36	62.44	62.44	-
Oct 10, 2024	62.58	63.34	62.52	62.86	62.86	-
Oct 9, 2024	63.20	63.22	62.46	62.92	62.92	-
Oct 8, 2024	61.92	63.30	61.92	63.22	63.22	-
Oct 7, 2024	62.34	62.52	62.10	62.52	62.52	-
Oct 4, 2024	63.44	63.44	62.42	62.64	62.64	-
Oct 3, 2024	63.48	63.92	63.08	63.46	63.46	-
Oct 2, 2024	63.66	63.70	63.18	63.60	63.60	-
Oct 1, 2024	64.70	65.10	63.40	63.60	63.60	-
Sep 30, 2024	63.94	64.80	63.54	64.62	64.62	-
Sep 27, 2024	64.02	64.38	63.68	63.68	63.68	-
Sep 26, 2024	64.58	64.58	63.64	63.90	63.90	-
Sep 25, 2024	62.82	63.84	62.82	63.78	63.78	-
Sep 24, 2024	63.98	63.98	62.40	63.02	63.02	167
Sep 23, 2024	62.18	63.70	61.72	63.70	63.70	-
Sep 20, 2024	60.36	62.16	60.36	61.88	61.88	-
Sep 19, 2024	61.70	61.70	60.54	60.54	60.54	-
Sep 18, 2024	62.02	62.02	61.04	61.42	61.42	-
Sep 17, 2024	62.92	62.92	61.88	61.88	61.88	-
Sep 16, 2024	62.72	63.10	62.66	62.92	62.92	-
Sep 13, 2024	62.48	62.96	62.48	62.76	62.76	-
Sep 12, 2024	63.06	63.06	62.34	62.40	62.40	-
Sep 11, 2024	62.40	62.98	62.24	62.96	62.96	-
Sep 10, 2024	62.28	62.68	62.24	62.36	62.36	-
Sep 9, 2024	61.54	62.34	61.54	62.32	62.32	-
Sep 6, 2024	60.96	61.80	60.96	61.26	61.26	-
Sep 5, 2024	61.72	61.76	60.70	60.80	60.80	-
Sep 4, 2024	61.58	61.98	61.44	61.86	61.86	-
Sep 3, 2024	62.74	62.74	61.78	61.78	61.78	-
Sep 2, 2024	62.72	62.96	62.56	62.80	62.80	-
Aug 30, 2024	62.58	62.74	62.08	62.74	62.74	-
Aug 29, 2024	2.00 Dividend
Aug 29, 2024	61.82	62.88	61.82	62.60	62.60	-
Aug 28, 2024	61.52	62.80	61.38	61.70	59.70	-
Aug 27, 2024	60.46	61.58	59.46	61.28	59.29	-
Aug 26, 2024	60.64	60.64	60.08	60.40	58.44	-
Aug 23, 2024	59.90	60.52	59.90	60.36	58.40	-
Aug 22, 2024	59.06	60.00	59.06	59.64	57.71	-
Aug 21, 2024	59.22	59.22	58.70	59.12	57.20	-
Aug 20, 2024	59.32	59.72	59.08	59.18	57.26	-
Aug 19, 2024	58.92	59.52	58.70	59.28	57.36	-
Aug 16, 2024	58.58	58.94	58.20	58.94	57.03	-
Aug 15, 2024	58.06	58.50	57.70	58.50	56.60	331
Aug 14, 2024	58.26	58.26	57.60	57.86	55.98	-
Aug 13, 2024	57.42	58.24	57.04	58.24	56.35	-
Aug 12, 2024	57.48	57.74	57.14	57.32	55.46	-
Aug 9, 2024	56.28	57.72	56.28	57.64	55.77	-
Aug 8, 2024	57.06	57.06	56.26	56.48	54.65	195
Aug 7, 2024	56.62	57.48	56.62	56.90	55.06	-
Aug 6, 2024	56.86	56.86	55.90	56.48	54.65	20
Aug 5, 2024	55.92	56.04	55.54	55.54	53.74	-
Aug 2, 2024	57.84	58.26	57.22	57.58	55.71	-
Aug 1, 2024	58.76	59.26	58.32	58.34	56.45	-
Jul 31, 2024	59.02	59.02	58.44	58.84	56.93	-
Jul 30, 2024	57.46	58.46	57.46	58.36	56.47	-
Jul 29, 2024	57.96	58.66	57.36	57.54	55.67	-
Jul 26, 2024	57.44	57.82	57.14	57.74	55.87	-
Jul 25, 2024	57.48	57.62	57.24	57.48	55.62	-
Jul 24, 2024	56.12	57.78	56.12	57.58	55.71	-
Jul 23, 2024	56.44	56.48	55.74	56.26	54.44	-
Jul 22, 2024	56.34	56.76	56.30	56.54	54.71	-
Jul 19, 2024	56.02	56.36	55.22	56.08	54.26	217
Jul 18, 2024	56.14	56.76	55.66	55.84	54.03	-
Jul 17, 2024	56.84	56.92	55.72	55.96	54.15	-
Jul 16, 2024	57.22	57.22	56.52	57.18	55.33	-
Jul 15, 2024	57.50	58.16	57.28	57.40	55.54	17
Jul 12, 2024	57.50	57.84	56.76	57.62	55.75	-
Jul 11, 2024	57.48	57.72	56.86	57.40	55.54	-
Jul 10, 2024	57.68	58.52	56.78	57.44	55.58	-
Jul 9, 2024	58.34	58.64	57.50	57.74	55.87	-
Jul 8, 2024	58.70	58.70	57.84	58.30	56.41	-
Jul 5, 2024	57.64	58.50	57.64	58.50	56.60	-
Jul 4, 2024	57.28	57.82	57.28	57.72	55.85	-
Jul 3, 2024	57.14	57.34	56.50	57.26	55.40	-
Jul 2, 2024	56.50	57.76	56.50	56.88	55.04	-
Jul 1, 2024	57.82	57.82	56.60	56.72	54.88	-
Jun 28, 2024	58.04	58.04	56.54	57.08	55.23	-
Jun 27, 2024	57.96	58.26	57.60	57.88	56.00	-
Jun 26, 2024	58.42	58.42	57.68	57.82	55.95	-
Jun 25, 2024	57.72	58.18	57.48	58.18	56.29	-
Jun 24, 2024	59.06	59.06	57.72	57.78	55.91	-
Jun 21, 2024	59.62	59.62	58.38	58.56	56.66	-
Jun 20, 2024	57.74	59.56	57.74	59.54	57.61	-
Jun 19, 2024	56.88	57.66	56.88	57.66	55.79	-
Jun 18, 2024	55.10	57.64	55.10	56.86	55.02	15
Jun 17, 2024	54.84	54.84	53.80	54.72	52.95	-
Jun 14, 2024	55.52	55.52	54.60	54.62	52.85	-
Jun 13, 2024	56.54	56.82	55.26	55.44	53.64	-
Jun 12, 2024	57.02	57.02	56.38	56.54	54.71	-
Jun 11, 2024	56.68	57.30	56.04	56.84	55.00	-
Jun 10, 2024	56.28	57.76	56.04	56.54	54.71	-
Jun 7, 2024	56.12	56.94	56.06	56.64	54.80	-
Jun 6, 2024	55.92	56.88	55.92	56.16	54.34	-
Jun 5, 2024	56.34	57.02	56.32	56.66	54.82	-
Jun 4, 2024	54.58	56.24	54.58	56.14	54.32	-
Jun 3, 2024	55.28	55.28	54.46	54.58	52.81	-
May 31, 2024	55.48	55.48	54.74	54.98	53.20	-
May 30, 2024	55.40	55.98	55.32	55.50	53.70	-
May 29, 2024	56.60	56.60	55.74	55.94	54.13	-
May 28, 2024	57.96	57.96	56.70	56.76	54.92	-
May 27, 2024	57.04	57.96	57.04	57.96	56.08	-
May 24, 2024	56.94	57.48	56.56	56.94	55.09	-
May 23, 2024	58.54	58.54	56.90	56.94	55.09	-
May 22, 2024	57.54	58.34	57.40	58.24	56.35	-
May 21, 2024	58.40	58.40	57.28	57.52	55.66	-
May 20, 2024	58.60	58.70	58.38	58.40	56.51	-
May 17, 2024	57.68	58.62	57.68	58.40	56.51	-
May 16, 2024	57.10	57.84	57.10	57.68	55.81	-
May 15, 2024	56.36	57.16	56.36	57.14	55.29	-
May 14, 2024	55.92	56.36	55.84	56.36	54.53	-
May 13, 2024	56.52	56.78	55.90	55.96	54.15	-
May 10, 2024	56.36	57.04	56.10	56.18	54.36	-
May 9, 2024	55.72	56.32	55.72	56.32	54.49	-
May 8, 2024	55.70	56.04	55.66	55.80	53.99	-
May 7, 2024	54.44	55.70	54.34	55.70	53.89	-
May 6, 2024	54.80	54.80	54.16	54.46	52.69	-
May 3, 2024	52.66	55.54	52.36	55.48	53.68	-
May 2, 2024	2.00 Dividend
May 2, 2024	51.30	52.36	51.30	52.22	50.53	-
Apr 30, 2024	52.22	52.76	51.86	51.88	48.26	-
Apr 29, 2024	52.48	52.68	52.04	52.04	48.41	-
Apr 26, 2024	52.18	52.48	51.78	52.34	48.69	-
Apr 25, 2024	52.04	52.26	51.24	51.80	48.19	-
Apr 24, 2024	52.84	52.84	51.96	52.12	48.49	-
Apr 23, 2024	51.62	52.22	51.46	52.22	48.58	-
Apr 22, 2024	52.16	52.16	51.56	51.62	48.02	-
Apr 19, 2024	50.92	52.00	50.84	51.66	48.06	-
Apr 18, 2024	51.72	51.74	51.02	51.36	47.78	-
Apr 17, 2024	50.94	51.76	50.94	51.58	47.98	-
Apr 16, 2024	51.20	51.52	51.10	51.36	47.78	-
Apr 15, 2024	52.04	52.04	51.24	51.24	47.67	-
Apr 12, 2024	52.22	52.38	51.50	51.68	48.08	-
Apr 11, 2024	50.56	52.14	50.56	52.14	48.51	-
Apr 10, 2024	51.20	51.20	50.46	50.54	47.02	-
Apr 9, 2024	52.14	52.14	50.72	51.04	47.48	-
Apr 8, 2024	52.70	52.70	51.70	52.30	48.65	-
Apr 5, 2024	52.10	52.26	51.76	52.14	48.51	80
Apr 4, 2024	52.90	52.90	52.08	52.12	48.49	-
Apr 3, 2024	52.92	53.06	52.72	52.92	49.23	-
Apr 2, 2024	54.84	54.84	52.82	53.06	49.36	-
Mar 28, 2024	54.58	55.08	54.46	54.90	51.07	-
Mar 27, 2024	55.28	55.28	54.10	54.70	50.89	90
Mar 26, 2024	54.36	55.40	54.32	55.40	51.54	-
Mar 25, 2024	55.26	55.26	54.32	54.34	50.55	-
Mar 22, 2024	54.42	55.16	54.42	55.06	51.22	-
Mar 21, 2024	59.08	59.08	53.94	54.40	50.61	-
Mar 20, 2024	55.18	56.74	55.14	56.74	52.78	-
Mar 19, 2024	54.74	55.28	54.18	55.28	51.43	80
Mar 18, 2024	56.10	56.10	54.12	54.80	50.98	200
Mar 15, 2024	56.30	56.50	54.86	56.50	52.56	30
Mar 14, 2024	55.34	56.50	55.34	56.24	52.32	-
Mar 13, 2024	55.76	55.76	55.34	55.34	51.48	-
Mar 12, 2024	55.80	55.80	55.14	55.76	51.87	-
Mar 11, 2024	55.44	55.82	55.14	55.72	51.84	-
Mar 8, 2024	54.30	55.90	54.30	55.64	51.76	-
Mar 7, 2024	53.26	54.38	53.26	54.20	50.42	53
Mar 6, 2024	53.34	53.74	53.02	53.46	49.73	-
Mar 5, 2024	53.66	53.66	53.10	53.10	49.40	-
Mar 4, 2024	52.78	53.58	52.68	53.58	49.84	-
Mar 1, 2024	52.46	52.72	51.96	52.72	49.04	-
Feb 29, 2024	51.72	52.46	51.62	52.38	48.73	-
Feb 28, 2024	52.14	52.14	51.32	51.66	48.06	-
Feb 27, 2024	51.86	52.24	51.60	52.10	48.47	-
Feb 26, 2024	52.08	52.52	51.92	51.94	48.32	-
Feb 23, 2024	51.96	52.04	51.72	52.00	48.37	-
Feb 22, 2024	51.94	52.04	51.36	52.00	48.37	29
Feb 21, 2024	51.66	52.00	51.44	52.00	48.37	-
Feb 20, 2024	50.04	51.60	50.04	51.56	47.97	-
Feb 19, 2024	50.12	50.14	49.72	50.14	46.64	-
Feb 16, 2024	49.59	49.96	49.32	49.78	46.31	-
Feb 15, 2024	49.43	49.55	48.93	49.47	46.02	-
Feb 14, 2024	47.69	49.31	47.69	49.31	45.87	-
Feb 13, 2024	46.89	47.93	46.89	47.54	44.23	-
Feb 12, 2024	47.24	47.24	46.75	46.94	43.67	-
Feb 9, 2024	47.49	47.65	47.12	47.24	43.95	-
Feb 8, 2024	48.04	48.20	47.43	47.49	44.18	-
Feb 7, 2024	47.51	47.94	47.09	47.94	44.60	-
Feb 6, 2024	48.56	48.56	47.24	47.48	44.17	-
Feb 5, 2024	49.21	49.21	48.20	48.41	45.04	-
Feb 2, 2024	50.36	50.36	48.98	49.03	45.61	-
Feb 1, 2024	47.52	50.08	46.69	49.97	46.49	-
Jan 31, 2024	47.74	48.15	47.27	47.38	44.08	-
Jan 30, 2024	48.64	48.70	47.60	47.67	44.35	-
Jan 29, 2024	49.37	49.54	48.40	48.70	45.30	-
Jan 26, 2024	49.18	49.69	48.89	49.11	45.69	-
Jan 25, 2024	47.93	49.32	47.93	49.30	45.86	-
Jan 24, 2024	48.22	48.86	47.94	47.94	44.60	-
Jan 23, 2024	47.22	48.06	47.14	47.72	44.39	-
Jan 22, 2024	47.38	47.50	47.03	47.07	43.79	-
Jan 19, 2024	46.66	47.25	46.30	47.25	43.96	-
Jan 18, 2024	47.09	47.09	46.40	46.65	43.40	-
Jan 17, 2024	48.82	48.82	46.53	46.94	43.67	-
Jan 16, 2024	48.93	49.27	48.74	49.10	45.68	-
Jan 15, 2024	49.22	49.24	49.00	49.17	45.74	-

AP3.F Air Products and Chemicals, Inc.

298.80

+1.01%

ECJ.F Ecolab Inc.

227.30

-0.66%

LIN.F Linde plc

416.00

+0.43%

ASIANPAINT.BO Asian Paints Limited

2,228.60

-0.50%

SRF.NS SRF Limited

2,491.70

-0.72%