Novozymes A/S (NZYM.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 57.80 | 57.80 | 57.04 | 57.04 | 57.04 | - |
| 27 Jun 2024 | 57.76 | 57.80 | 57.76 | 57.80 | 57.80 | - |
| 26 Jun 2024 | 57.74 | 57.74 | 57.66 | 57.66 | 57.66 | - |
| 25 Jun 2024 | 58.18 | 58.18 | 57.96 | 57.96 | 57.96 | - |
| 24 Jun 2024 | 58.28 | 58.28 | 57.96 | 57.96 | 57.96 | - |
| 21 Jun 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 20 Jun 2024 | 58.48 | 59.32 | 58.48 | 59.32 | 59.32 | - |
| 19 Jun 2024 | 57.56 | 57.66 | 57.56 | 57.66 | 57.66 | - |
| 18 Jun 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 17 Jun 2024 | 54.68 | 54.68 | 53.90 | 53.90 | 53.90 | - |
| 14 Jun 2024 | 55.44 | 55.44 | 54.70 | 54.70 | 54.70 | - |
| 13 Jun 2024 | 56.50 | 56.50 | 55.34 | 55.34 | 55.34 | - |
| 12 Jun 2024 | 56.52 | 56.72 | 56.52 | 56.72 | 56.72 | - |
| 11 Jun 2024 | 56.46 | 56.80 | 56.46 | 56.80 | 56.80 | - |
| 10 Jun 2024 | 57.16 | 57.16 | 56.46 | 56.46 | 56.46 | - |
| 07 Jun 2024 | 56.06 | 56.50 | 56.06 | 56.50 | 56.50 | - |
| 06 Jun 2024 | 56.38 | 56.38 | 56.32 | 56.32 | 56.32 | - |
| 05 Jun 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 04 Jun 2024 | 55.54 | 56.22 | 55.54 | 56.22 | 56.22 | - |
| 03 Jun 2024 | 54.94 | 54.94 | 54.60 | 54.60 | 54.60 | - |
| 31 May 2024 | 55.02 | 55.02 | 54.74 | 54.74 | 54.74 | - |
| 30 May 2024 | 55.34 | 55.46 | 55.34 | 55.46 | 55.46 | - |
| 29 May 2024 | 56.42 | 56.42 | 55.66 | 55.66 | 55.66 | - |
| 28 May 2024 | 57.44 | 57.44 | 56.66 | 56.66 | 56.66 | - |
| 27 May 2024 | 57.08 | 57.50 | 57.08 | 57.50 | 57.50 | - |
| 24 May 2024 | 56.64 | 57.10 | 56.64 | 57.10 | 57.10 | - |
| 23 May 2024 | 57.92 | 57.92 | 57.06 | 57.06 | 57.06 | - |
| 22 May 2024 | 57.46 | 58.38 | 57.46 | 58.38 | 58.38 | - |
| 21 May 2024 | 57.90 | 57.90 | 57.66 | 57.66 | 57.66 | - |
| 20 May 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| 17 May 2024 | 58.14 | 58.34 | 58.14 | 58.34 | 58.34 | - |
| 16 May 2024 | 57.10 | 57.86 | 57.10 | 57.86 | 57.86 | - |
| 15 May 2024 | 56.78 | 56.80 | 56.78 | 56.80 | 56.80 | - |
| 14 May 2024 | 56.04 | 56.24 | 56.04 | 56.24 | 56.24 | - |
| 13 May 2024 | 56.12 | 56.26 | 56.12 | 56.26 | 56.26 | - |
| 10 May 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 09 May 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
| 08 May 2024 | 55.36 | 56.06 | 55.36 | 56.06 | 56.06 | - |
| 07 May 2024 | 54.72 | 55.74 | 54.72 | 55.74 | 55.74 | - |
| 06 May 2024 | 54.62 | 54.62 | 54.36 | 54.36 | 54.36 | - |
| 03 May 2024 | 52.54 | 55.56 | 52.54 | 55.56 | 55.56 | - |
| 02 May 2024 | 51.48 | 52.18 | 51.48 | 52.18 | 52.18 | - |
| 30 Apr 2024 | 52.18 | 52.18 | 51.92 | 51.92 | 51.92 | - |
| 30 Apr 2024 | 2 Dividend | |||||
| 29 Apr 2024 | 52.54 | 52.54 | 52.24 | 52.24 | 50.24 | - |
| 26 Apr 2024 | 51.74 | 52.50 | 51.74 | 52.50 | 50.49 | - |
| 25 Apr 2024 | 52.10 | 52.10 | 51.70 | 51.70 | 49.72 | - |
| 24 Apr 2024 | 52.10 | 52.10 | 51.88 | 51.88 | 49.89 | - |
| 23 Apr 2024 | 51.52 | 52.14 | 51.52 | 52.14 | 50.14 | - |
| 22 Apr 2024 | 52.28 | 52.28 | 51.62 | 51.62 | 49.64 | - |
| 19 Apr 2024 | 50.90 | 51.88 | 50.90 | 51.88 | 49.89 | - |
| 18 Apr 2024 | 52.02 | 52.02 | 51.18 | 51.18 | 49.22 | - |
| 17 Apr 2024 | 51.74 | 51.74 | 51.66 | 51.66 | 49.68 | - |
| 16 Apr 2024 | 51.52 | 51.52 | 51.34 | 51.34 | 49.37 | - |
| 15 Apr 2024 | 51.62 | 51.62 | 51.54 | 51.54 | 49.57 | - |
| 12 Apr 2024 | 51.94 | 51.94 | 51.62 | 51.62 | 49.64 | - |
| 11 Apr 2024 | 51.26 | 52.10 | 51.26 | 52.10 | 50.11 | - |
| 10 Apr 2024 | 51.00 | 51.00 | 50.60 | 50.60 | 48.66 | - |
| 09 Apr 2024 | 51.88 | 51.88 | 50.78 | 50.78 | 48.84 | 40 |
| 08 Apr 2024 | 52.14 | 52.44 | 52.14 | 52.44 | 50.43 | - |
| 05 Apr 2024 | 51.94 | 52.26 | 51.94 | 52.26 | 50.26 | - |
| 04 Apr 2024 | 52.70 | 52.70 | 52.30 | 52.30 | 50.30 | - |
| 03 Apr 2024 | 52.74 | 52.88 | 52.74 | 52.88 | 50.86 | - |
| 02 Apr 2024 | 54.88 | 54.88 | 53.04 | 53.04 | 51.01 | - |
| 28 Mar 2024 | 54.78 | 54.78 | 54.72 | 54.72 | 52.63 | - |
| 27 Mar 2024 | 55.10 | 55.10 | 54.32 | 54.32 | 52.24 | - |
| 26 Mar 2024 | 54.48 | 55.16 | 54.48 | 55.16 | 53.05 | - |
| 25 Mar 2024 | 55.12 | 55.12 | 54.64 | 54.64 | 52.55 | - |
| 22 Mar 2024 | 54.50 | 55.20 | 54.50 | 55.20 | 53.09 | - |
| 21 Mar 2024 | 56.06 | 56.06 | 54.34 | 54.34 | 52.26 | - |
| 20 Mar 2024 | 55.56 | 56.50 | 55.56 | 56.50 | 54.34 | - |
| 19 Mar 2024 | 54.42 | 55.26 | 54.42 | 55.26 | 53.14 | - |
| 18 Mar 2024 | 54.72 | 54.84 | 54.72 | 54.84 | 52.74 | - |
| 15 Mar 2024 | 55.96 | 55.96 | 55.06 | 55.06 | 52.95 | - |
| 14 Mar 2024 | 55.86 | 56.06 | 55.86 | 56.06 | 53.91 | - |
| 13 Mar 2024 | 55.80 | 55.80 | 55.72 | 55.72 | 53.59 | - |
| 12 Mar 2024 | 55.60 | 55.80 | 55.60 | 55.80 | 53.66 | - |
| 11 Mar 2024 | 55.50 | 55.62 | 55.50 | 55.62 | 53.49 | - |
| 08 Mar 2024 | 54.78 | 55.92 | 54.78 | 55.92 | 53.78 | - |
| 07 Mar 2024 | 53.52 | 54.18 | 53.52 | 54.18 | 52.11 | - |
| 06 Mar 2024 | 53.58 | 53.58 | 53.44 | 53.44 | 51.39 | - |
| 05 Mar 2024 | 53.40 | 53.40 | 53.38 | 53.38 | 51.34 | - |
| 04 Mar 2024 | 52.82 | 53.56 | 52.82 | 53.56 | 51.51 | - |
| 01 Mar 2024 | 52.50 | 52.60 | 52.50 | 52.60 | 50.59 | - |
| 29 Feb 2024 | 51.78 | 52.24 | 51.78 | 52.24 | 50.24 | - |
| 28 Feb 2024 | 52.04 | 52.04 | 51.48 | 51.48 | 49.51 | - |
| 27 Feb 2024 | 52.08 | 52.18 | 52.08 | 52.18 | 50.18 | - |
| 26 Feb 2024 | 52.42 | 52.42 | 52.30 | 52.30 | 50.30 | - |
| 23 Feb 2024 | 52.10 | 52.10 | 52.04 | 52.04 | 50.05 | - |
| 22 Feb 2024 | 51.74 | 51.84 | 51.74 | 51.84 | 49.86 | - |
| 21 Feb 2024 | 51.98 | 51.98 | 51.76 | 51.76 | 49.78 | - |
| 20 Feb 2024 | 50.22 | 51.62 | 50.22 | 51.62 | 49.64 | - |
| 19 Feb 2024 | 50.10 | 50.10 | 50.04 | 50.04 | 48.12 | - |
| 16 Feb 2024 | 49.60 | 50.00 | 49.60 | 50.00 | 48.09 | - |
| 15 Feb 2024 | 49.27 | 49.53 | 49.27 | 49.53 | 47.63 | - |
| 14 Feb 2024 | 47.97 | 49.16 | 47.97 | 49.16 | 47.28 | - |
| 13 Feb 2024 | 46.96 | 47.61 | 46.96 | 47.61 | 45.79 | - |
| 12 Feb 2024 | 47.13 | 47.13 | 46.95 | 46.95 | 45.15 | - |
| 09 Feb 2024 | 47.61 | 47.61 | 47.25 | 47.25 | 45.44 | - |
| 08 Feb 2024 | 48.15 | 48.15 | 47.50 | 47.50 | 45.68 | - |
| *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.