Novonesis AS (NZM.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 10:30AM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Jun 20, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Jun 19, 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | - |
| Jun 18, 2024 | 54.00 | 56.50 | 54.00 | 56.00 | 56.00 | - |
| Jun 17, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | - |
| Jun 14, 2024 | 54.50 | 54.50 | 54.00 | 54.50 | 54.50 | - |
| Jun 13, 2024 | 55.50 | 56.00 | 54.50 | 54.50 | 54.50 | - |
| Jun 12, 2024 | 56.00 | 56.00 | 55.50 | 56.00 | 56.00 | - |
| Jun 11, 2024 | 55.50 | 56.00 | 55.00 | 55.00 | 55.00 | - |
| Jun 10, 2024 | 55.50 | 56.50 | 55.50 | 55.50 | 55.50 | - |
| Jun 07, 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | - |
| Jun 06, 2024 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | - |
| Jun 05, 2024 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | - |
| Jun 04, 2024 | 53.50 | 55.50 | 53.50 | 55.50 | 55.50 | - |
| Jun 03, 2024 | 54.50 | 54.50 | 53.50 | 54.00 | 54.00 | - |
| May 31, 2024 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | - |
| May 30, 2024 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | - |
| May 29, 2024 | 55.50 | 56.00 | 55.00 | 55.00 | 55.00 | 10 |
| May 28, 2024 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | - |
| May 27, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| May 24, 2024 | 56.00 | 57.50 | 56.00 | 57.50 | 57.50 | - |
| May 23, 2024 | 57.50 | 58.00 | 56.50 | 56.50 | 56.50 | 100 |
| May 22, 2024 | 56.50 | 57.50 | 56.50 | 57.00 | 57.00 | - |
| May 21, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| May 20, 2024 | 57.50 | 58.00 | 57.00 | 57.00 | 57.00 | - |
| May 17, 2024 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | - |
| May 16, 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | - |
| May 15, 2024 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | - |
| May 14, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| May 13, 2024 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | - |
| May 10, 2024 | 55.50 | 56.00 | 55.50 | 55.50 | 55.50 | - |
| May 09, 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | - |
| May 08, 2024 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | - |
| May 07, 2024 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | - |
| May 06, 2024 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | - |
| May 03, 2024 | 51.50 | 55.00 | 51.00 | 55.00 | 55.00 | 28 |
| May 02, 2024 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | - |
| May 02, 2024 | 0.2883 Dividend | |||||
| Apr 30, 2024 | 51.00 | 52.00 | 51.00 | 51.50 | 51.21 | - |
| Apr 29, 2024 | 51.50 | 52.00 | 51.50 | 51.50 | 51.21 | - |
| Apr 26, 2024 | 51.00 | 51.50 | 51.00 | 51.50 | 51.21 | - |
| Apr 25, 2024 | 51.00 | 51.00 | 50.50 | 50.50 | 50.22 | - |
| Apr 24, 2024 | 52.00 | 52.00 | 51.50 | 51.50 | 51.21 | - |
| Apr 23, 2024 | 50.50 | 51.00 | 50.50 | 51.00 | 50.71 | - |
| Apr 22, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.71 | - |
| Apr 19, 2024 | 50.00 | 51.50 | 50.00 | 51.50 | 51.21 | - |
| Apr 18, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.71 | - |
| Apr 17, 2024 | 50.50 | 51.00 | 50.50 | 51.00 | 50.71 | - |
| Apr 16, 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 50.22 | - |
| Apr 15, 2024 | 51.00 | 51.00 | 50.50 | 51.00 | 50.71 | - |
| Apr 12, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.71 | - |
| Apr 11, 2024 | 49.60 | 51.00 | 49.60 | 51.00 | 50.71 | - |
| Apr 10, 2024 | 49.80 | 50.50 | 49.80 | 50.00 | 49.72 | - |
| Apr 09, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 49.72 | - |
| Apr 08, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.21 | - |
| Apr 05, 2024 | 51.00 | 51.50 | 51.00 | 51.50 | 51.21 | - |
| Apr 04, 2024 | 52.00 | 53.00 | 51.50 | 51.50 | 51.21 | 40 |
| Apr 03, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.71 | - |
| Apr 02, 2024 | 53.50 | 53.50 | 52.00 | 52.00 | 51.71 | - |
| Mar 28, 2024 | 53.50 | 54.00 | 53.50 | 54.00 | 53.70 | - |
| Mar 27, 2024 | 54.50 | 54.50 | 53.50 | 53.50 | 53.20 | - |
| Mar 26, 2024 | 53.50 | 55.50 | 53.50 | 55.50 | 55.19 | 37 |
| Mar 25, 2024 | 56.00 | 56.00 | 54.00 | 55.50 | 55.19 | 425 |
| Mar 22, 2024 | 53.50 | 54.50 | 53.50 | 54.00 | 53.70 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.