U.S. Markets open in 1 hr 51 mins

Novozymes A/S (NZYM-B.CO)


Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
289.40+6.40 (+2.26%)
As of 1:39PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 2017284.00289.50284.00289.40289.40139,643
Jul 24, 2017293.20293.90281.70283.00283.00605,408
Jul 21, 2017289.80294.80288.70292.40292.40395,111
Jul 20, 2017291.40293.20288.70290.60290.60328,143
Jul 19, 2017295.60297.90288.60290.00290.00537,204
Jul 18, 2017296.00297.30293.90294.80294.80414,740
Jul 17, 2017290.90295.70290.50295.70295.70393,267
Jul 14, 2017289.30290.50287.80290.50290.50333,315
Jul 13, 2017281.40289.70281.40288.80288.80504,737
Jul 12, 2017278.20281.90277.60281.90281.90578,098
Jul 11, 2017279.00280.40276.70277.00277.00334,751
Jul 10, 2017280.00280.80278.50279.00279.00337,159
Jul 07, 2017279.30279.60276.10278.80278.80317,713
Jul 06, 2017284.40285.90279.40279.60279.60417,700
Jul 05, 2017282.80285.00282.60283.80283.80370,547
Jul 04, 2017283.80284.70281.60282.60282.60292,706
Jul 03, 2017284.90286.70281.90283.80283.80421,377
Jun 30, 2017281.70287.00281.70284.90284.90583,327
Jun 29, 2017288.70289.50281.40281.60281.60425,342
Jun 28, 2017291.00291.10286.70288.20288.20577,271
Jun 27, 2017291.10292.30289.70290.50290.50464,202
Jun 26, 2017293.00294.20291.10291.10291.10455,926
Jun 23, 2017293.70296.10292.20293.00293.00445,750
Jun 22, 2017292.90295.00290.30293.70293.70480,713
Jun 21, 2017294.40296.80292.50294.30294.30577,862
Jun 20, 2017297.00298.70294.30294.50294.50480,613
Jun 19, 2017297.70297.70294.70296.60296.60543,441
Jun 16, 2017296.20298.80294.50298.00298.00592,761
Jun 15, 2017303.00303.00292.00294.60294.60763,087
Jun 14, 2017302.60304.90301.80302.60302.60310,511
Jun 13, 2017300.80303.80300.70302.50302.50481,380
Jun 12, 2017300.00300.00297.30299.20299.20503,392
Jun 09, 2017298.90300.60297.40300.00300.00367,982
Jun 08, 2017307.00307.80295.40297.80297.80573,773
Jun 07, 2017307.20307.80304.50306.40306.40453,306
Jun 06, 2017306.60309.30305.40306.90306.90607,794
Jun 02, 2017304.00307.80303.90306.60306.60412,639
Jun 01, 2017299.80306.00299.60301.60301.60777,143
May 31, 2017296.40299.80295.80299.80299.80570,496
May 30, 2017297.60297.60293.00296.90296.90414,002
May 29, 2017297.60297.90295.30297.80297.80292,425
May 24, 2017294.30297.80293.90297.60297.60409,572
May 23, 2017293.70294.40291.30294.40294.40266,517
May 22, 2017293.20294.80291.70293.60293.60380,964
May 19, 2017289.80293.40289.30292.50292.50322,198
May 18, 2017293.00293.10286.10290.00290.00531,914
May 17, 2017296.00297.00292.80294.20294.20419,531
May 16, 2017294.60297.30293.20297.00297.00640,810
May 15, 2017295.60297.00291.00293.80293.80569,644
May 11, 2017293.30296.30291.00295.60295.60787,854
May 10, 2017288.20293.70286.30293.20293.20483,141
May 09, 2017288.70290.10286.80288.10288.10465,403
May 08, 2017291.90292.10285.20288.90288.90459,360
May 05, 2017294.00294.00289.30291.20291.20495,891
May 04, 2017293.00295.70292.80293.90293.90372,888
May 03, 2017292.70293.60290.50292.80292.80549,946
May 02, 2017290.90293.80289.00292.70292.70592,409
May 01, 2017295.00295.70290.90290.90290.90231,914
Apr 28, 2017296.10296.10292.90295.00295.00611,358
Apr 27, 2017300.30301.00294.00297.70297.70791,092
Apr 26, 2017294.00306.90294.00302.20302.201,114,728
Apr 25, 2017291.80292.90286.50288.40288.40597,373
Apr 24, 2017290.70293.30289.00291.80291.80506,275
Apr 21, 2017287.40289.30287.40288.10288.10481,638
Apr 20, 2017287.40288.60284.80288.50288.50686,970
Apr 19, 2017287.30290.00286.20288.00288.00534,125
Apr 18, 2017287.50291.30284.70287.30287.30681,206
Apr 12, 2017280.90287.70280.40287.50287.50396,656
Apr 11, 2017280.00281.00279.00280.20280.20356,268
Apr 10, 2017284.20284.40278.50280.80280.80488,406
Apr 07, 2017280.90284.50280.00284.40284.40561,708
Apr 06, 2017278.30281.40277.10279.90279.90511,867
Apr 05, 2017275.60280.20274.60278.60278.60499,168
Apr 04, 2017271.60274.80270.60274.70274.70364,834
Apr 03, 2017277.00277.20271.60271.60271.60534,902
Mar 31, 2017274.40276.60273.90276.40276.40467,560
Mar 30, 2017275.00276.80273.20274.40274.40418,258
Mar 29, 2017274.70277.10273.90274.50274.50462,453
Mar 28, 2017272.50274.30271.60274.00274.00410,652
Mar 27, 2017267.50272.20264.10271.80271.80401,715
Mar 24, 2017268.50269.20266.70268.80268.80388,101
Mar 23, 2017265.70268.10264.50267.80267.80596,064
Mar 22, 2017267.80269.40265.30266.50266.50517,553
Mar 21, 2017272.10272.10267.90268.80268.80371,107
Mar 20, 2017270.80271.60269.60271.60271.60321,549
Mar 17, 2017270.50271.70268.40270.80270.80794,146
Mar 16, 2017269.70272.10269.50270.70270.70391,028
Mar 15, 2017268.50269.10266.50268.60268.60646,191
Mar 14, 2017268.90270.30267.10268.50268.50359,487
Mar 13, 2017268.70269.80267.40269.10269.10380,833
Mar 10, 2017269.70273.40268.90270.90270.90715,863
Mar 09, 2017267.50268.70264.80268.20268.20390,539
Mar 08, 2017267.10268.70265.00268.20268.20648,620
Mar 07, 2017269.00269.30265.70266.00266.00525,218
Mar 06, 2017269.80269.90266.60269.10269.10436,356
Mar 03, 2017272.90272.90268.30270.40270.40368,680
Mar 02, 2017271.10273.80270.60273.10273.10471,857
Mar 01, 2017271.50274.40268.90271.20271.20592,305
Feb 28, 2017268.60270.90268.00269.90269.90557,219
Feb 27, 2017268.50269.70267.00268.30268.30407,767
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...