UK markets close in 5 hours 19 minutes

Novozymes A/S (0Q4U.L)

LSE - LSE Delayed price. Currency in DKK
Add to watchlist
439.93-3.77 (-0.85%)
As of 06:20PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024389.75395.20382.90385.87385.872,480
01 May 20242 Dividend
30 Apr 2024389.10393.70386.80388.60386.6056,803
29 Apr 2024390.65392.90390.00391.11389.101,631
26 Apr 2024386.35391.50384.80385.64383.6544,396
25 Apr 2024387.45390.60381.90387.64385.6425,543
24 Apr 2024391.70394.40387.88387.90385.90392,073
23 Apr 2024384.45389.00383.00387.70385.7030,435
22 Apr 2024388.90390.50384.70385.31383.3290,044
19 Apr 2024381.15388.50378.70386.92384.9338,734
18 Apr 2024387.15387.80380.90383.24381.27114,642
17 Apr 2024382.35386.48382.11383.92381.9567,368
16 Apr 2024382.85385.83379.20382.64380.6751,644
15 Apr 2024385.45387.50383.40385.05383.076,260,449
12 Apr 2024388.15391.20383.98389.59387.5876,267
11 Apr 2024377.70388.40374.50386.26384.2794,617
10 Apr 2024379.60382.00376.10378.27376.3358,784
09 Apr 2024387.75391.10378.10382.48380.51127,826
08 Apr 2024389.00391.70385.90388.29386.2919,963
05 Apr 2024387.20390.30384.90387.24385.2427,595
04 Apr 2024394.65397.00387.70390.44388.4451,051
03 Apr 2024395.35396.40393.90394.75392.72119,803
02 Apr 2024410.85411.22393.30396.44394.404,375,120
28 Mar 2024405.13405.13405.13405.13403.044,177
27 Mar 2024408.85411.20403.40404.45402.3761,542
26 Mar 2024406.80411.00404.30408.10406.00959,796
25 Mar 2024409.30411.90405.26405.66403.571,561,003
22 Mar 2024406.00412.20405.50407.90405.80105,934
21 Mar 2024409.65420.50396.30407.02404.93487,946
20 Mar 2024410.45421.40409.80420.05417.89448,551
19 Mar 2024406.85411.60400.20408.08405.982,874,136
18 Mar 2024408.55410.80402.60407.13405.0369,698
15 Mar 2024416.60419.30408.19409.72407.61444,948
14 Mar 2024416.55417.10413.70416.25414.11122,439
13 Mar 2024416.75420.80413.18415.72413.58110,036
12 Mar 2024414.65416.10411.20416.10413.969,861
11 Mar 2024414.45416.50411.10414.53412.39184,703
08 Mar 2024404.40418.30405.00410.71408.60155,359
07 Mar 2024397.55405.50395.30404.82402.73226,032
06 Mar 2024401.50400.70393.20396.67394.6312,741
05 Mar 2024398.90400.00395.70397.84395.79124,992
04 Mar 2024392.80398.61391.60396.34394.30333,829
01 Mar 2024389.75392.80385.30388.97386.97497,469
29 Feb 2024384.35390.50383.58388.80386.80783,397
28 Feb 2024388.05391.20381.70383.34381.37293,726
27 Feb 2024390.10392.40383.80388.80386.80259,546
26 Feb 2024387.65392.00386.50389.37387.37239,051
23 Feb 2024387.80388.10384.80387.74385.75113,905
22 Feb 2024387.65390.70382.50386.53384.54219,923
21 Feb 2024384.15389.30382.20385.09383.11674,978
20 Feb 2024371.45384.90368.90375.66373.72324,555
19 Feb 2024372.50373.90370.40372.14370.2392,502
16 Feb 2024370.15373.50367.70370.78368.8766,431
15 Feb 2024367.10369.80363.90364.54362.67108,813
14 Feb 2024355.75366.10355.00364.81362.94638,790
13 Feb 2024350.60357.80349.70350.20348.40216,737
12 Feb 2024352.35353.10348.40351.75349.9452,333
09 Feb 2024353.95356.00350.70353.53351.71331,422
08 Feb 2024359.55360.20354.28357.26355.421,052,411
07 Feb 2024353.40358.30351.10357.48355.642,296,521
06 Feb 2024360.70361.90351.70359.21357.36812,323
05 Feb 2024363.65366.40358.90360.50358.6482,287
02 Feb 2024372.15375.60364.50365.05363.1862,802
01 Feb 2024347.20371.60345.30362.91361.043,022,332
31 Jan 2024355.55360.00352.10353.34351.5277,680
30 Jan 2024362.35363.50357.60358.84356.99377,115
29 Jan 2024371.60372.40360.70362.27360.40662,995
26 Jan 2024366.20370.61364.50365.94364.05725,053
25 Jan 2024358.35368.00357.70361.28359.42869,752
24 Jan 2024357.20365.30357.18357.36355.52396,964
23 Jan 2024354.05358.30351.30356.43354.59175,013
22 Jan 2024352.15357.17350.30351.89350.081,703,703
19 Jan 2024349.40351.90344.90350.30348.50993,998
18 Jan 2024347.95547.40346.00348.00346.213,105,397
17 Jan 2024362.60363.20345.90348.70346.911,164,582
16 Jan 2024365.95368.10363.20367.40365.51411,100
15 Jan 2024368.90369.40365.40366.80364.91623,196
12 Jan 2024365.05368.00360.90367.20365.31865,767
11 Jan 2024364.70366.10361.60363.96362.09204,699
10 Jan 2024366.55367.20358.30367.04365.15276,889
09 Jan 2024366.35367.80362.70367.28365.39511,888
08 Jan 2024366.55367.22362.30365.90364.021,101,193
05 Jan 2024362.50365.65359.50364.35362.47456,323
04 Jan 2024362.95367.80361.80364.02362.15421,235
03 Jan 2024365.70366.60361.70364.24362.3668,077
02 Jan 2024370.75371.60364.60366.87364.99145,220
29 Dec 2023370.90372.70369.80371.20369.2974,922
28 Dec 2023372.55373.90370.20371.43369.52126,423
27 Dec 2023368.45372.80369.00372.54370.6376,236
22 Dec 2023367.40370.60365.50368.98367.0836,514
21 Dec 2023362.95370.90363.50368.20366.30229,817
20 Dec 2023361.65367.10361.80364.60362.72134,019
19 Dec 2023361.75370.40360.70369.33367.43139,523
18 Dec 2023357.75361.31358.10361.24359.38282,262
15 Dec 2023358.45358.60353.20356.85355.011,121,846
14 Dec 2023364.45365.10357.20361.01359.161,151,899
13 Dec 2023362.85363.90353.60355.11353.281,526,944
12 Dec 2023363.05365.90360.30362.90361.031,002,978
11 Dec 2023359.75363.85358.09363.52361.65337,661
08 Dec 2023359.75361.80357.30359.10357.25250,504
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...