Berlin - Delayed Quote EUR

Novozymes A/S (NZM2.BE)

51.94 -0.18 (-0.35%)
As of 2:13 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 52.04 52.26 51.78 51.94 51.94 80
Apr 24, 2024 52.84 52.84 51.96 52.12 52.12 -
Apr 23, 2024 51.62 52.22 51.46 52.22 52.22 -
Apr 22, 2024 52.16 52.16 51.56 51.62 51.62 -
Apr 19, 2024 50.92 52.00 50.84 51.66 51.66 -
Apr 18, 2024 51.72 51.74 51.02 51.36 51.36 -
Apr 17, 2024 50.94 51.76 50.94 51.58 51.58 -
Apr 16, 2024 51.20 51.52 51.10 51.36 51.36 -
Apr 15, 2024 52.04 52.04 51.24 51.24 51.24 -
Apr 12, 2024 52.22 52.38 51.50 51.68 51.68 -
Apr 11, 2024 50.56 52.14 50.56 52.14 52.14 -
Apr 10, 2024 51.20 51.20 50.46 50.54 50.54 -
Apr 9, 2024 52.14 52.14 50.72 51.04 51.04 -
Apr 8, 2024 52.70 52.70 51.70 52.30 52.30 -
Apr 5, 2024 52.10 52.26 51.76 52.14 52.14 80
Apr 4, 2024 52.90 52.90 52.08 52.12 52.12 -
Apr 3, 2024 52.92 53.06 52.72 52.92 52.92 -
Apr 2, 2024 54.84 54.84 52.82 53.06 53.06 -
Mar 28, 2024 54.58 55.08 54.46 54.90 54.90 -
Mar 27, 2024 55.28 55.28 54.10 54.70 54.70 90
Mar 26, 2024 54.36 55.40 54.32 55.40 55.40 -
Mar 25, 2024 55.26 55.26 54.32 54.34 54.34 -
Mar 22, 2024 54.42 55.16 54.42 55.06 55.06 -
Mar 21, 2024 59.08 59.08 53.94 54.40 54.40 -
Mar 20, 2024 55.18 56.74 55.14 56.74 56.74 -
Mar 19, 2024 54.74 55.28 54.18 55.28 55.28 80
Mar 18, 2024 56.10 56.10 54.12 54.80 54.80 200
Mar 15, 2024 56.30 56.50 54.86 56.50 56.50 30
Mar 14, 2024 55.34 56.50 55.34 56.24 56.24 -
Mar 13, 2024 55.76 55.76 55.34 55.34 55.34 -
Mar 12, 2024 55.80 55.80 55.14 55.76 55.76 -
Mar 11, 2024 55.44 55.82 55.14 55.72 55.72 -
Mar 8, 2024 54.30 55.90 54.30 55.64 55.64 -
Mar 7, 2024 53.26 54.38 53.26 54.20 54.20 53
Mar 6, 2024 53.34 53.74 53.02 53.46 53.46 -
Mar 5, 2024 53.66 53.66 53.10 53.10 53.10 -
Mar 4, 2024 52.78 53.58 52.68 53.58 53.58 -
Mar 1, 2024 52.46 52.72 51.96 52.72 52.72 -
Feb 29, 2024 51.72 52.46 51.62 52.38 52.38 -
Feb 28, 2024 52.14 52.14 51.32 51.66 51.66 -
Feb 27, 2024 51.86 52.24 51.60 52.10 52.10 -
Feb 26, 2024 52.08 52.52 51.92 51.94 51.94 -
Feb 23, 2024 51.96 52.04 51.72 52.00 52.00 -
Feb 22, 2024 51.94 52.04 51.36 52.00 52.00 29
Feb 21, 2024 51.66 52.00 51.44 52.00 52.00 -
Feb 20, 2024 50.04 51.60 50.04 51.56 51.56 -
Feb 19, 2024 50.12 50.14 49.72 50.14 50.14 -
Feb 16, 2024 49.59 49.96 49.32 49.78 49.78 -
Feb 15, 2024 49.43 49.55 48.93 49.47 49.47 -
Feb 14, 2024 47.69 49.31 47.69 49.31 49.31 -
Feb 13, 2024 46.89 47.93 46.89 47.54 47.54 -
Feb 12, 2024 47.24 47.24 46.75 46.94 46.94 -
Feb 9, 2024 47.49 47.65 47.12 47.24 47.24 -
Feb 8, 2024 48.04 48.20 47.43 47.49 47.49 -
Feb 7, 2024 47.51 47.94 47.09 47.94 47.94 -
Feb 6, 2024 48.56 48.56 47.24 47.48 47.48 -
Feb 5, 2024 49.21 49.21 48.20 48.41 48.41 -
Feb 2, 2024 50.36 50.36 48.98 49.03 49.03 -
Feb 1, 2024 47.52 50.08 46.69 49.97 49.97 -
Jan 31, 2024 47.74 48.15 47.27 47.38 47.38 -
Jan 30, 2024 48.64 48.70 47.60 47.67 47.67 -
Jan 29, 2024 49.37 49.54 48.40 48.70 48.70 -
Jan 26, 2024 49.18 49.69 48.89 49.11 49.11 -
Jan 25, 2024 47.93 49.32 47.93 49.30 49.30 -
Jan 24, 2024 48.22 48.86 47.94 47.94 47.94 -
Jan 23, 2024 47.22 48.06 47.14 47.72 47.72 -
Jan 22, 2024 47.38 47.50 47.03 47.07 47.07 -
Jan 19, 2024 46.66 47.25 46.30 47.25 47.25 -
Jan 18, 2024 47.09 47.09 46.40 46.65 46.65 -
Jan 17, 2024 48.82 48.82 46.53 46.94 46.94 -
Jan 16, 2024 48.93 49.27 48.74 49.10 49.10 -
Jan 15, 2024 49.22 49.24 49.00 49.17 49.17 -
Jan 12, 2024 49.16 49.25 48.76 49.11 49.11 -
Jan 11, 2024 48.85 49.10 48.68 49.10 49.10 -
Jan 10, 2024 49.44 49.44 48.29 48.60 48.60 -
Jan 9, 2024 49.01 49.45 48.65 49.40 49.40 -
Jan 8, 2024 48.87 49.20 48.63 49.03 49.03 -
Jan 5, 2024 48.55 48.91 48.32 48.85 48.85 -
Jan 4, 2024 48.77 49.28 48.61 48.70 48.70 -
Jan 3, 2024 49.11 49.11 48.62 48.69 48.69 -
Jan 2, 2024 49.98 49.98 48.97 49.08 49.08 -
Dec 29, 2023 50.00 50.00 49.63 49.84 49.84 -
Dec 28, 2023 49.80 50.00 49.70 49.98 49.98 -
Dec 27, 2023 49.20 49.98 49.20 49.72 49.72 -
Dec 22, 2023 49.13 49.65 49.13 49.39 49.39 -
Dec 21, 2023 48.77 49.50 48.77 49.31 49.31 -
Dec 20, 2023 48.77 49.17 48.63 48.63 48.63 -
Dec 19, 2023 48.61 49.61 48.61 48.81 48.81 -
Dec 18, 2023 47.88 48.60 47.88 48.60 48.60 -
Dec 15, 2023 48.36 48.36 47.41 47.60 47.60 -
Dec 14, 2023 48.13 48.85 47.95 48.31 48.31 -
Dec 13, 2023 48.32 48.50 47.61 48.02 48.02 -
Dec 12, 2023 48.90 48.94 48.33 48.41 48.41 -
Dec 11, 2023 48.32 48.90 48.17 48.90 48.90 -
Dec 8, 2023 48.52 48.52 47.99 48.34 48.34 -
Dec 7, 2023 47.88 48.77 47.79 48.52 48.52 -
Dec 6, 2023 47.70 48.18 47.30 47.99 47.99 -
Dec 5, 2023 48.12 48.12 47.23 47.63 47.63 -
Dec 4, 2023 47.63 48.22 47.63 48.22 48.22 -
Dec 1, 2023 47.91 47.91 47.58 47.91 47.91 -
Nov 30, 2023 46.83 47.87 46.72 47.87 47.87 -
Nov 29, 2023 46.95 47.43 46.74 46.79 46.79 -
Nov 28, 2023 48.20 48.21 46.91 46.95 46.95 -
Nov 27, 2023 48.92 48.92 48.25 48.26 48.26 500
Nov 24, 2023 49.41 49.41 48.44 48.92 48.92 50
Nov 23, 2023 48.34 49.20 48.34 49.20 49.20 -
Nov 22, 2023 48.61 48.61 48.06 48.36 48.36 -
Nov 21, 2023 48.65 48.65 47.83 48.60 48.60 -
Nov 20, 2023 48.36 48.75 47.76 48.75 48.75 -
Nov 17, 2023 47.57 48.36 47.46 48.29 48.29 -
Nov 16, 2023 47.83 47.83 46.88 47.78 47.78 -
Nov 15, 2023 47.44 47.71 47.12 47.71 47.71 -
Nov 14, 2023 46.82 47.60 46.40 47.40 47.40 -
Nov 13, 2023 46.56 46.83 45.34 46.83 46.83 -
Nov 10, 2023 46.43 46.63 46.15 46.45 46.45 -
Nov 9, 2023 46.18 47.01 46.03 46.46 46.46 -
Nov 8, 2023 46.08 46.25 45.43 46.13 46.13 -
Nov 7, 2023 45.12 46.28 45.12 46.15 46.15 -
Nov 6, 2023 45.44 45.44 44.63 45.23 45.23 -
Nov 3, 2023 44.29 45.45 44.29 45.24 45.24 -
Nov 2, 2023 42.82 44.13 42.45 44.04 44.04 220
Nov 1, 2023 42.61 42.71 41.76 42.71 42.71 -
Oct 31, 2023 41.95 42.94 41.95 42.46 42.46 -
Oct 30, 2023 41.93 42.02 41.28 41.97 41.97 -
Oct 27, 2023 40.17 41.63 40.17 41.11 41.11 -
Oct 26, 2023 36.97 40.07 36.97 39.86 39.86 -
Oct 25, 2023 37.54 37.63 36.88 36.88 36.88 -
Oct 24, 2023 37.49 37.68 37.28 37.68 37.68 -
Oct 23, 2023 37.96 38.02 36.87 37.32 37.32 -
Oct 20, 2023 37.76 37.99 37.34 37.76 37.76 -
Oct 19, 2023 38.10 38.34 37.79 37.79 37.79 -
Oct 18, 2023 38.30 38.30 38.06 38.25 38.25 -
Oct 17, 2023 38.55 38.70 38.32 38.34 38.34 -
Oct 16, 2023 39.01 39.01 38.52 38.56 38.56 -
Oct 13, 2023 39.66 39.66 38.20 38.56 38.56 -
Oct 12, 2023 39.35 40.03 39.35 39.88 39.88 -
Oct 11, 2023 4.20 Dividend
Oct 11, 2023 39.26 39.53 39.16 39.23 39.23 -
Oct 10, 2023 39.52 40.14 39.28 39.40 35.20 -
Oct 9, 2023 39.65 39.65 38.86 39.41 35.21 -
Oct 6, 2023 39.07 39.73 39.07 39.68 35.45 -
Oct 5, 2023 38.87 39.15 38.54 39.08 34.91 -
Oct 4, 2023 37.73 38.86 37.73 38.79 34.66 -
Oct 3, 2023 36.86 38.11 36.86 38.11 34.05 -
Oct 2, 2023 38.66 38.66 36.83 36.94 33.00 -
Sep 29, 2023 37.96 38.45 37.96 38.39 34.30 -
Sep 28, 2023 38.54 38.54 37.67 37.91 33.87 -
Sep 27, 2023 38.92 38.92 38.28 38.41 34.32 -
Sep 26, 2023 39.61 39.66 38.73 38.85 34.71 -
Sep 25, 2023 39.53 39.77 39.13 39.77 35.53 -
Sep 22, 2023 38.71 39.53 38.45 39.45 35.24 -
Sep 21, 2023 39.27 39.29 38.66 38.66 34.54 -
Sep 20, 2023 39.32 39.63 39.16 39.49 35.28 -
Sep 19, 2023 39.72 39.72 39.15 39.27 35.08 -
Sep 18, 2023 40.19 40.19 39.78 39.78 35.54 -
Sep 15, 2023 40.68 40.68 40.02 40.02 35.75 -
Sep 14, 2023 40.03 40.38 39.94 40.38 36.08 -
Sep 13, 2023 40.34 40.57 39.85 39.87 35.62 -
Sep 12, 2023 41.79 41.79 40.61 40.61 36.28 -
Sep 11, 2023 41.67 41.80 41.50 41.78 37.33 -
Sep 8, 2023 41.22 41.64 41.16 41.53 37.10 -
Sep 7, 2023 40.97 41.22 40.91 41.04 36.67 -
Sep 6, 2023 40.89 41.07 39.92 41.07 36.69 -
Sep 5, 2023 40.50 41.02 40.29 40.98 36.61 -
Sep 4, 2023 40.18 40.77 40.18 40.61 36.28 -
Sep 1, 2023 40.03 40.27 39.72 39.92 35.66 -
Aug 31, 2023 40.48 40.48 39.88 39.98 35.72 -
Aug 30, 2023 40.95 40.95 40.20 40.42 36.11 -
Aug 29, 2023 41.13 41.26 40.79 40.83 36.48 -
Aug 28, 2023 41.26 41.26 40.95 41.00 36.63 -
Aug 25, 2023 40.69 41.11 40.49 41.11 36.73 -
Aug 24, 2023 40.09 40.91 40.09 40.65 36.32 -
Aug 23, 2023 40.01 40.09 39.70 39.86 35.61 -
Aug 22, 2023 40.12 40.12 39.80 39.81 35.57 -
Aug 21, 2023 40.14 40.39 39.95 40.14 35.86 -
Aug 18, 2023 40.74 40.74 40.19 40.33 36.03 -
Aug 17, 2023 41.69 41.69 40.93 40.96 36.59 -
Aug 16, 2023 42.21 42.27 41.82 41.82 37.36 -
Aug 15, 2023 43.26 43.26 42.26 42.26 37.76 -
Aug 14, 2023 43.37 43.91 43.09 43.16 38.56 -
Aug 11, 2023 44.97 44.97 43.45 43.50 38.86 -
Aug 10, 2023 44.23 45.13 44.23 44.97 40.18 -
Aug 9, 2023 44.45 44.51 43.37 44.06 39.36 -
Aug 8, 2023 43.22 44.29 43.22 44.29 39.57 -
Aug 7, 2023 43.58 43.97 43.26 43.60 38.95 -
Aug 4, 2023 44.52 44.52 43.42 43.42 38.79 -
Aug 3, 2023 44.63 44.63 44.22 44.33 39.60 -
Aug 2, 2023 44.65 44.74 44.45 44.55 39.80 -
Aug 1, 2023 45.92 45.92 45.01 45.07 40.27 -
Jul 31, 2023 45.10 45.97 45.10 45.97 41.07 -
Jul 28, 2023 46.02 46.02 45.17 45.31 40.48 -
Jul 27, 2023 45.15 46.17 45.15 45.74 40.86 -
Jul 26, 2023 45.13 45.25 45.06 45.08 40.27 -
Jul 25, 2023 44.66 45.41 44.55 45.00 40.20 10
Jul 24, 2023 45.13 45.20 44.40 44.67 39.91 -
Jul 21, 2023 44.96 45.26 44.60 44.79 40.02 -
Jul 20, 2023 45.33 45.60 45.00 45.01 40.21 -
Jul 19, 2023 44.92 45.36 44.92 45.33 40.50 -
Jul 18, 2023 44.36 44.80 44.21 44.80 40.02 -
Jul 17, 2023 44.12 44.51 44.03 44.47 39.73 -
Jul 14, 2023 44.28 44.57 44.08 44.29 39.57 -
Jul 13, 2023 43.83 44.45 43.83 44.45 39.71 -
Jul 12, 2023 43.61 43.82 43.00 43.78 39.11 -
Jul 11, 2023 42.83 43.54 42.81 43.54 38.90 -
Jul 10, 2023 42.82 43.09 42.66 42.72 38.17 -
Jul 7, 2023 43.08 43.22 42.75 43.11 38.51 -
Jul 6, 2023 42.88 43.45 42.88 43.03 38.44 -
Jul 5, 2023 43.39 43.39 42.80 43.14 38.54 -
Jul 4, 2023 42.78 43.53 42.57 43.48 38.85 -
Jul 3, 2023 42.60 42.89 42.39 42.89 38.32 -
Jun 30, 2023 42.38 42.91 42.38 42.52 37.99 -
Jun 29, 2023 42.80 42.80 42.04 42.33 37.82 -
Jun 28, 2023 42.61 42.92 42.44 42.81 38.25 -
Jun 27, 2023 42.53 42.68 42.26 42.59 38.05 -
Jun 26, 2023 42.88 42.88 42.22 42.35 37.84 -
Jun 23, 2023 42.00 42.93 42.00 42.75 38.19 -
Jun 22, 2023 43.14 43.14 42.24 42.48 37.95 -
Jun 21, 2023 44.79 44.79 43.16 43.39 38.76 -
Jun 20, 2023 45.38 45.38 44.42 44.92 40.13 -
Jun 19, 2023 45.64 45.64 44.99 45.37 40.53 -
Jun 16, 2023 45.70 45.70 45.44 45.50 40.65 -
Jun 15, 2023 45.41 45.75 44.98 45.75 40.87 -
Jun 14, 2023 45.77 45.77 45.18 45.48 40.63 -
Jun 13, 2023 45.65 45.65 44.83 45.60 40.74 -
Jun 12, 2023 44.63 45.28 44.63 45.28 40.45 -
Jun 9, 2023 45.86 45.86 44.30 44.53 39.78 -
Jun 8, 2023 45.52 45.89 45.36 45.89 41.00 -
Jun 7, 2023 47.09 47.09 45.49 45.54 40.69 -
Jun 6, 2023 45.80 47.07 45.80 46.97 41.96 -
Jun 5, 2023 45.93 45.99 45.88 45.88 40.99 -
Jun 2, 2023 45.62 45.98 45.33 45.98 41.08 -
Jun 1, 2023 45.53 45.53 45.13 45.40 40.56 -
May 31, 2023 46.17 46.17 45.21 45.30 40.47 -
May 30, 2023 47.03 47.13 46.34 46.41 41.46 -
May 29, 2023 47.16 47.20 46.91 46.95 41.95 -
May 26, 2023 46.83 47.44 46.79 47.04 42.03 -
May 25, 2023 47.83 47.83 46.67 46.92 41.92 -
May 24, 2023 47.95 47.95 47.18 47.71 42.62 -
May 23, 2023 48.70 48.70 47.95 47.95 42.84 -
May 22, 2023 48.72 48.80 48.11 48.77 43.57 -
May 19, 2023 48.73 48.97 48.73 48.85 43.64 -
May 18, 2023 48.19 48.69 48.15 48.69 43.50 -
May 17, 2023 48.12 48.26 47.84 48.07 42.95 -
May 16, 2023 48.89 48.91 48.18 48.34 43.19 -
May 15, 2023 48.13 49.30 48.13 49.11 43.87 -
May 12, 2023 48.07 48.07 47.46 47.87 42.77 -
May 11, 2023 47.08 47.89 47.08 47.89 42.78 -
May 10, 2023 46.98 47.04 46.38 47.04 42.03 -
May 9, 2023 46.91 46.95 46.44 46.95 41.95 -
May 8, 2023 46.95 46.98 46.59 46.98 41.97 -
May 5, 2023 46.61 47.15 46.49 47.10 42.08 -
May 4, 2023 46.53 46.61 45.93 46.51 41.55 -
May 3, 2023 46.70 46.87 46.41 46.52 41.56 -
May 2, 2023 47.49 47.50 46.36 47.50 42.44 -
Apr 28, 2023 47.21 47.51 47.06 47.29 42.25 -
Apr 27, 2023 47.78 47.78 46.31 47.14 42.11 -
Apr 26, 2023 49.62 49.62 47.41 47.70 42.62 -
Apr 25, 2023 49.35 49.48 49.13 49.45 44.18 -