Novozymes A/S (0Q4U.IL)
IOB - IOB Delayed price. Currency in DKK
Add to watchlist
As of 12:53PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 388.20 | 388.20 | 383.00 | 386.30 | 386.30 | 7,301 |
| 22 Apr 2024 | 388.90 | 390.50 | 384.70 | 384.55 | 384.55 | 90,044 |
| 19 Apr 2024 | 381.15 | 388.50 | 378.70 | 385.15 | 385.15 | 38,734 |
| 18 Apr 2024 | 387.15 | 387.80 | 380.90 | 382.55 | 382.55 | 114,642 |
| 17 Apr 2024 | 382.35 | 386.48 | 382.11 | 386.20 | 386.20 | 67,368 |
| 16 Apr 2024 | 382.85 | 385.83 | 379.20 | 382.85 | 382.85 | 51,643 |
| 15 Apr 2024 | 385.45 | 387.50 | 383.40 | 385.45 | 385.45 | 6,260,449 |
| 12 Apr 2024 | 388.15 | 391.20 | 383.98 | 388.15 | 388.15 | 76,267 |
| 11 Apr 2024 | 377.70 | 388.40 | 374.50 | 385.75 | 385.75 | 94,616 |
| 10 Apr 2024 | 379.60 | 382.00 | 376.10 | 376.75 | 376.75 | 58,784 |
| 09 Apr 2024 | 387.75 | 391.10 | 378.10 | 379.15 | 379.15 | 127,825 |
| 08 Apr 2024 | 389.00 | 391.70 | 385.90 | 389.00 | 389.00 | 19,963 |
| 05 Apr 2024 | 387.20 | 390.30 | 384.90 | 387.20 | 387.20 | 27,594 |
| 04 Apr 2024 | 394.65 | 397.00 | 387.70 | 390.55 | 390.55 | 51,051 |
| 03 Apr 2024 | 395.35 | 396.40 | 393.90 | 395.35 | 395.35 | 119,803 |
| 02 Apr 2024 | 410.85 | 411.22 | 393.30 | 397.05 | 397.05 | 4,375,120 |
| 28 Mar 2024 | 405.13 | 405.13 | 405.13 | 404.45 | 404.45 | 4,177 |
| 27 Mar 2024 | 408.85 | 411.20 | 403.40 | 404.45 | 404.45 | 61,541 |
| 26 Mar 2024 | 406.80 | 411.00 | 404.30 | 408.80 | 408.80 | 959,795 |
| 25 Mar 2024 | 409.30 | 411.90 | 405.26 | 408.95 | 408.95 | 1,561,002 |
| 22 Mar 2024 | 406.00 | 412.20 | 405.50 | 410.60 | 410.60 | 105,933 |
| 21 Mar 2024 | 409.65 | 420.50 | 396.30 | 401.90 | 401.90 | 487,945 |
| 20 Mar 2024 | 410.45 | 421.40 | 409.80 | 418.65 | 418.65 | 448,551 |
| 19 Mar 2024 | 406.85 | 411.60 | 400.20 | 410.75 | 410.75 | 2,874,136 |
| 18 Mar 2024 | 408.55 | 410.80 | 402.60 | 407.00 | 407.00 | 69,697 |
| 15 Mar 2024 | 416.60 | 419.30 | 408.19 | 412.20 | 412.20 | 721,238 |
| 14 Mar 2024 | 416.55 | 417.10 | 413.70 | 416.55 | 416.55 | 122,439 |
| 13 Mar 2024 | 416.75 | 420.80 | 413.18 | 416.75 | 416.75 | 110,036 |
| 12 Mar 2024 | 414.65 | 416.12 | 411.20 | 414.65 | 414.65 | 100,604 |
| 11 Mar 2024 | 414.45 | 416.50 | 411.10 | 414.45 | 414.45 | 184,703 |
| 08 Mar 2024 | 404.40 | 418.30 | 405.00 | 417.25 | 417.25 | 354,097 |
| 07 Mar 2024 | 397.55 | 405.50 | 395.30 | 401.75 | 401.75 | 226,031 |
| 06 Mar 2024 | 401.50 | 400.70 | 393.20 | 397.05 | 397.05 | 12,740 |
| 05 Mar 2024 | 398.90 | 400.00 | 395.70 | 398.35 | 398.35 | 124,992 |
| 04 Mar 2024 | 392.80 | 398.61 | 391.60 | 397.30 | 397.30 | 333,829 |
| 01 Mar 2024 | 389.75 | 392.80 | 385.30 | 389.55 | 389.55 | 497,468 |
| 29 Feb 2024 | 384.35 | 390.50 | 383.58 | 388.30 | 388.30 | 783,397 |
| 28 Feb 2024 | 388.05 | 391.20 | 381.70 | 383.65 | 383.65 | 293,725 |
| 27 Feb 2024 | 390.10 | 392.40 | 383.80 | 389.85 | 389.85 | 259,545 |
| 26 Feb 2024 | 387.65 | 392.00 | 386.50 | 389.05 | 389.05 | 239,051 |
| 23 Feb 2024 | 387.80 | 388.10 | 384.80 | 387.65 | 387.65 | 113,905 |
| 22 Feb 2024 | 387.65 | 390.70 | 382.50 | 387.50 | 387.50 | 219,923 |
| 21 Feb 2024 | 384.15 | 389.30 | 382.20 | 384.25 | 384.25 | 674,978 |
| 20 Feb 2024 | 371.45 | 384.90 | 368.90 | 383.40 | 383.40 | 324,554 |
| 19 Feb 2024 | 372.50 | 373.90 | 370.40 | 372.50 | 372.50 | 92,501 |
| 16 Feb 2024 | 370.15 | 373.50 | 367.70 | 370.15 | 370.15 | 66,431 |
| 15 Feb 2024 | 367.10 | 369.80 | 363.90 | 367.10 | 367.10 | 108,813 |
| 14 Feb 2024 | 355.75 | 366.10 | 355.00 | 363.50 | 363.50 | 638,789 |
| 13 Feb 2024 | 350.60 | 357.80 | 349.70 | 353.50 | 353.50 | 216,737 |
| 12 Feb 2024 | 352.35 | 353.10 | 348.40 | 348.35 | 348.35 | 52,333 |
| 09 Feb 2024 | 353.95 | 356.00 | 350.70 | 353.95 | 353.95 | 331,422 |
| 08 Feb 2024 | 359.55 | 360.20 | 354.28 | 355.70 | 355.70 | 1,052,411 |
| 07 Feb 2024 | 353.40 | 358.30 | 351.00 | 357.20 | 357.20 | 2,382,983 |
| 06 Feb 2024 | 360.70 | 361.90 | 351.70 | 352.85 | 352.85 | 812,323 |
| 05 Feb 2024 | 363.65 | 366.40 | 358.90 | 361.45 | 361.45 | 82,287 |
| 02 Feb 2024 | 372.15 | 375.60 | 364.50 | 364.40 | 364.40 | 239,496 |
| 01 Feb 2024 | 347.20 | 371.61 | 345.30 | 369.00 | 369.00 | 3,172,988 |
| 31 Jan 2024 | 355.55 | 360.00 | 352.10 | 354.60 | 354.60 | 77,679 |
| 30 Jan 2024 | 362.35 | 363.50 | 357.60 | 358.50 | 358.50 | 377,114 |
| 29 Jan 2024 | 371.60 | 372.40 | 360.70 | 363.10 | 363.10 | 662,995 |
| 26 Jan 2024 | 366.20 | 370.61 | 364.50 | 370.15 | 370.15 | 725,053 |
| 25 Jan 2024 | 358.35 | 368.00 | 357.70 | 365.80 | 365.80 | 869,751 |
| 24 Jan 2024 | 357.20 | 365.30 | 357.18 | 360.90 | 360.90 | 396,964 |
| 23 Jan 2024 | 354.05 | 358.30 | 351.30 | 357.90 | 357.90 | 175,012 |
| 22 Jan 2024 | 352.15 | 357.17 | 350.30 | 352.75 | 352.75 | 1,703,703 |
| 19 Jan 2024 | 349.40 | 351.90 | 344.90 | 349.95 | 349.95 | 993,997 |
| 18 Jan 2024 | 347.95 | 350.40 | 344.30 | 344.60 | 344.60 | 3,105,397 |
| 17 Jan 2024 | 362.60 | 363.20 | 345.90 | 347.65 | 347.65 | 1,164,581 |
| 16 Jan 2024 | 365.95 | 368.10 | 363.20 | 365.95 | 365.95 | 411,099 |
| 15 Jan 2024 | 366.40 | 369.40 | 365.40 | 368.70 | 368.70 | 623,196 |
| 12 Jan 2024 | 365.05 | 368.00 | 360.90 | 364.65 | 364.65 | 865,766 |
| 11 Jan 2024 | 364.70 | 366.10 | 361.60 | 363.75 | 363.75 | 204,699 |
| 10 Jan 2024 | 366.55 | 367.20 | 358.30 | 362.30 | 362.30 | 276,889 |
| 09 Jan 2024 | 366.35 | 367.80 | 362.70 | 366.60 | 366.60 | 511,888 |
| 08 Jan 2024 | 366.55 | 367.22 | 362.30 | 362.40 | 362.40 | 1,101,193 |
| 05 Jan 2024 | 362.50 | 365.65 | 359.50 | 362.50 | 362.50 | 456,323 |
| 04 Jan 2024 | 362.95 | 367.80 | 361.80 | 363.45 | 363.45 | 421,234 |
| 03 Jan 2024 | 365.70 | 366.60 | 361.70 | 361.65 | 361.65 | 68,077 |
| 02 Jan 2024 | 370.75 | 371.60 | 364.60 | 367.00 | 367.00 | 145,219 |
| 29 Dec 2023 | 370.90 | 372.70 | 369.80 | 370.90 | 370.90 | 74,922 |
| 28 Dec 2023 | 372.55 | 373.90 | 370.20 | 372.55 | 372.55 | 126,423 |
| 27 Dec 2023 | 368.45 | 372.80 | 369.00 | 372.60 | 372.60 | 101,152 |
| 22 Dec 2023 | 367.40 | 370.60 | 365.50 | 367.40 | 367.40 | 36,514 |
| 21 Dec 2023 | 362.95 | 370.90 | 363.50 | 367.40 | 367.40 | 229,816 |
| 20 Dec 2023 | 361.65 | 367.10 | 361.80 | 365.60 | 365.60 | 134,018 |
| 19 Dec 2023 | 361.75 | 370.40 | 360.70 | 361.10 | 361.10 | 139,523 |
| 18 Dec 2023 | 357.75 | 361.31 | 358.10 | 357.75 | 357.75 | 282,262 |
| 15 Dec 2023 | 358.45 | 358.60 | 353.20 | 358.05 | 358.05 | 1,121,845 |
| 14 Dec 2023 | 364.45 | 365.10 | 357.20 | 360.40 | 360.40 | 1,151,898 |
| 13 Dec 2023 | 362.85 | 363.90 | 353.60 | 355.45 | 355.45 | 1,600,793 |
| 12 Dec 2023 | 363.05 | 365.90 | 360.30 | 363.05 | 363.05 | 1,002,977 |
| 11 Dec 2023 | 359.75 | 363.85 | 358.09 | 359.75 | 359.75 | 337,661 |
| 08 Dec 2023 | 359.75 | 361.80 | 357.30 | 359.75 | 359.75 | 250,504 |
| 07 Dec 2023 | 357.05 | 364.00 | 355.40 | 360.75 | 360.75 | 291,734 |
| 06 Dec 2023 | 354.35 | 359.10 | 352.30 | 358.65 | 358.65 | 1,370,212 |
| 05 Dec 2023 | 356.75 | 356.40 | 352.10 | 353.20 | 353.20 | 350,868 |
| 04 Dec 2023 | 357.35 | 358.80 | 355.80 | 357.35 | 357.35 | 209,210 |
| 01 Dec 2023 | 355.40 | 357.60 | 353.00 | 355.65 | 355.65 | 2,110,710 |
| 30 Nov 2023 | 348.35 | 355.31 | 347.23 | 352.40 | 352.40 | 1,365,296 |
| 29 Nov 2023 | 349.70 | 353.80 | 335.00 | 348.85 | 348.85 | 462,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.