UK markets closed

Novozymes A/S (NZM2.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
54.62-0.82 (-1.48%)
At close: 09:43PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202455.5255.5254.6054.6254.62-
13 Jun 202456.5456.8255.2655.4455.44-
12 Jun 202457.0257.0256.3856.5456.54-
11 Jun 202456.6857.3056.0456.8456.84-
10 Jun 202456.2857.7656.0456.5456.54-
07 Jun 202456.1256.9456.0656.6456.64-
06 Jun 202455.9256.8855.9256.1656.16-
05 Jun 202456.3457.0256.3256.6656.66-
04 Jun 202454.5856.2454.5856.1456.14-
03 Jun 202455.2855.2854.4654.5854.58-
31 May 202455.4855.4854.7454.9854.98-
30 May 202455.4055.9855.3255.5055.50-
29 May 202456.6056.6055.7455.9455.94-
28 May 202457.9657.9656.7056.7656.76-
27 May 202457.0457.9657.0457.9657.96-
24 May 202456.9457.4856.5656.9456.94-
23 May 202458.5458.5456.9056.9456.94-
22 May 202457.5458.3457.4058.2458.24-
21 May 202458.4058.4057.2857.5257.52-
20 May 202458.6058.7058.3858.4058.40-
17 May 202457.6858.6257.6858.4058.40-
16 May 202457.1057.8457.1057.6857.68-
15 May 202456.3657.1656.3657.1457.14-
14 May 202455.9256.3655.8456.3656.36-
13 May 202456.5256.7855.9055.9655.96-
10 May 202456.3657.0456.1056.1856.18-
09 May 202455.7256.3255.7256.3256.32-
08 May 202455.7056.0455.6655.8055.80-
07 May 202454.4455.7054.3455.7055.70-
06 May 202454.8054.8054.1654.4654.46-
03 May 202452.6655.5452.3655.4855.48-
02 May 202451.3052.3651.3052.2252.22-
02 May 20242 Dividend
30 Apr 202452.2252.7651.8651.8849.88-
29 Apr 202452.4852.6852.0452.0450.03-
26 Apr 202452.1852.4851.7852.3450.32-
25 Apr 202452.0452.2651.2451.8049.80-
24 Apr 202452.8452.8451.9652.1250.11-
23 Apr 202451.6252.2251.4652.2250.21-
22 Apr 202452.1652.1651.5651.6249.63-
19 Apr 202450.9252.0050.8451.6649.67-
18 Apr 202451.7251.7451.0251.3649.38-
17 Apr 202450.9451.7650.9451.5849.59-
16 Apr 202451.2051.5251.1051.3649.38-
15 Apr 202452.0452.0451.2451.2449.26-
12 Apr 202452.2252.3851.5051.6849.69-
11 Apr 202450.5652.1450.5652.1450.13-
10 Apr 202451.2051.2050.4650.5448.59-
09 Apr 202452.1452.1450.7251.0449.07-
08 Apr 202452.7052.7051.7052.3050.28-
05 Apr 202452.1052.2651.7652.1450.1380
04 Apr 202452.9052.9052.0852.1250.11-
03 Apr 202452.9253.0652.7252.9250.88-
02 Apr 202454.8454.8452.8253.0651.01-
28 Mar 202454.5855.0854.4654.9052.78-
27 Mar 202455.2855.2854.1054.7052.5990
26 Mar 202454.3655.4054.3255.4053.26-
25 Mar 202455.2655.2654.3254.3452.25-
22 Mar 202454.4255.1654.4255.0652.94-
21 Mar 202459.0859.0853.9454.4052.30-
20 Mar 202455.1856.7455.1456.7454.55-
19 Mar 202454.7455.2854.1855.2853.1580
18 Mar 202456.1056.1054.1254.8052.69200
15 Mar 202456.3056.5054.8656.5054.3230
14 Mar 202455.3456.5055.3456.2454.07-
13 Mar 202455.7655.7655.3455.3453.21-
12 Mar 202455.8055.8055.1455.7653.61-
11 Mar 202455.4455.8255.1455.7253.57-
08 Mar 202454.3055.9054.3055.6453.50-
07 Mar 202453.2654.3853.2654.2052.1153
06 Mar 202453.3453.7453.0253.4651.40-
05 Mar 202453.6653.6653.1053.1051.05-
04 Mar 202452.7853.5852.6853.5851.51-
01 Mar 202452.4652.7251.9652.7250.69-
29 Feb 202451.7252.4651.6252.3850.36-
28 Feb 202452.1452.1451.3251.6649.67-
27 Feb 202451.8652.2451.6052.1050.09-
26 Feb 202452.0852.5251.9251.9449.94-
23 Feb 202451.9652.0451.7252.0050.00-
22 Feb 202451.9452.0451.3652.0050.0029
21 Feb 202451.6652.0051.4452.0050.00-
20 Feb 202450.0451.6050.0451.5649.57-
19 Feb 202450.1250.1449.7250.1448.21-
16 Feb 202449.5949.9649.3249.7847.86-
15 Feb 202449.4349.5548.9349.4747.56-
14 Feb 202447.6949.3147.6949.3147.41-
13 Feb 202446.8947.9346.8947.5445.71-
12 Feb 202447.2447.2446.7546.9445.13-
09 Feb 202447.4947.6547.1247.2445.42-
08 Feb 202448.0448.2047.4347.4945.66-
07 Feb 202447.5147.9447.0947.9446.09-
06 Feb 202448.5648.5647.2447.4845.65-
05 Feb 202449.2149.2148.2048.4146.54-
02 Feb 202450.3650.3648.9849.0347.14-
01 Feb 202447.5250.0846.6949.9748.04-
31 Jan 202447.7448.1547.2747.3845.55-
30 Jan 202448.6448.7047.6047.6745.83-
29 Jan 202449.3749.5448.4048.7046.82-
26 Jan 202449.1849.6948.8949.1147.22-
25 Jan 202447.9349.3247.9349.3047.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...