Novozymes A/S (NZM2.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 09:52AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 58.42 | 58.42 | 57.70 | 58.30 | 58.30 | 15 |
| Jun 25, 2024 | 57.72 | 58.18 | 57.48 | 58.18 | 58.18 | - |
| Jun 24, 2024 | 59.06 | 59.06 | 57.72 | 57.78 | 57.78 | - |
| Jun 21, 2024 | 59.62 | 59.62 | 58.38 | 58.56 | 58.56 | - |
| Jun 20, 2024 | 57.74 | 59.56 | 57.74 | 59.54 | 59.54 | - |
| Jun 19, 2024 | 56.88 | 57.66 | 56.88 | 57.66 | 57.66 | - |
| Jun 18, 2024 | 55.10 | 57.64 | 55.10 | 56.86 | 56.86 | 15 |
| Jun 17, 2024 | 54.84 | 54.84 | 53.80 | 54.72 | 54.72 | - |
| Jun 14, 2024 | 55.52 | 55.52 | 54.60 | 54.62 | 54.62 | - |
| Jun 13, 2024 | 56.54 | 56.82 | 55.26 | 55.44 | 55.44 | - |
| Jun 12, 2024 | 57.02 | 57.02 | 56.38 | 56.54 | 56.54 | - |
| Jun 11, 2024 | 56.68 | 57.30 | 56.04 | 56.84 | 56.84 | - |
| Jun 10, 2024 | 56.28 | 57.76 | 56.04 | 56.54 | 56.54 | - |
| Jun 07, 2024 | 56.12 | 56.94 | 56.06 | 56.64 | 56.64 | - |
| Jun 06, 2024 | 55.92 | 56.88 | 55.92 | 56.16 | 56.16 | - |
| Jun 05, 2024 | 56.34 | 57.02 | 56.32 | 56.66 | 56.66 | - |
| Jun 04, 2024 | 54.58 | 56.24 | 54.58 | 56.14 | 56.14 | - |
| Jun 03, 2024 | 55.28 | 55.28 | 54.46 | 54.58 | 54.58 | - |
| May 31, 2024 | 55.48 | 55.48 | 54.74 | 54.98 | 54.98 | - |
| May 30, 2024 | 55.40 | 55.98 | 55.32 | 55.50 | 55.50 | - |
| May 29, 2024 | 56.60 | 56.60 | 55.74 | 55.94 | 55.94 | - |
| May 28, 2024 | 57.96 | 57.96 | 56.70 | 56.76 | 56.76 | - |
| May 27, 2024 | 57.04 | 57.96 | 57.04 | 57.96 | 57.96 | - |
| May 24, 2024 | 56.94 | 57.48 | 56.56 | 56.94 | 56.94 | - |
| May 23, 2024 | 58.54 | 58.54 | 56.90 | 56.94 | 56.94 | - |
| May 22, 2024 | 57.54 | 58.34 | 57.40 | 58.24 | 58.24 | - |
| May 21, 2024 | 58.40 | 58.40 | 57.28 | 57.52 | 57.52 | - |
| May 20, 2024 | 58.60 | 58.70 | 58.38 | 58.40 | 58.40 | - |
| May 17, 2024 | 57.68 | 58.62 | 57.68 | 58.40 | 58.40 | - |
| May 16, 2024 | 57.10 | 57.84 | 57.10 | 57.68 | 57.68 | - |
| May 15, 2024 | 56.36 | 57.16 | 56.36 | 57.14 | 57.14 | - |
| May 14, 2024 | 55.92 | 56.36 | 55.84 | 56.36 | 56.36 | - |
| May 13, 2024 | 56.52 | 56.78 | 55.90 | 55.96 | 55.96 | - |
| May 10, 2024 | 56.36 | 57.04 | 56.10 | 56.18 | 56.18 | - |
| May 09, 2024 | 55.72 | 56.32 | 55.72 | 56.32 | 56.32 | - |
| May 08, 2024 | 55.70 | 56.04 | 55.66 | 55.80 | 55.80 | - |
| May 07, 2024 | 54.44 | 55.70 | 54.34 | 55.70 | 55.70 | - |
| May 06, 2024 | 54.80 | 54.80 | 54.16 | 54.46 | 54.46 | - |
| May 03, 2024 | 52.66 | 55.54 | 52.36 | 55.48 | 55.48 | - |
| May 02, 2024 | 51.30 | 52.36 | 51.30 | 52.22 | 52.22 | - |
| May 02, 2024 | 2 Dividend | |||||
| Apr 30, 2024 | 52.22 | 52.76 | 51.86 | 51.88 | 49.88 | - |
| Apr 29, 2024 | 52.48 | 52.68 | 52.04 | 52.04 | 50.03 | - |
| Apr 26, 2024 | 52.18 | 52.48 | 51.78 | 52.34 | 50.32 | - |
| Apr 25, 2024 | 52.04 | 52.26 | 51.24 | 51.80 | 49.80 | - |
| Apr 24, 2024 | 52.84 | 52.84 | 51.96 | 52.12 | 50.11 | - |
| Apr 23, 2024 | 51.62 | 52.22 | 51.46 | 52.22 | 50.21 | - |
| Apr 22, 2024 | 52.16 | 52.16 | 51.56 | 51.62 | 49.63 | - |
| Apr 19, 2024 | 50.92 | 52.00 | 50.84 | 51.66 | 49.67 | - |
| Apr 18, 2024 | 51.72 | 51.74 | 51.02 | 51.36 | 49.38 | - |
| Apr 17, 2024 | 50.94 | 51.76 | 50.94 | 51.58 | 49.59 | - |
| Apr 16, 2024 | 51.20 | 51.52 | 51.10 | 51.36 | 49.38 | - |
| Apr 15, 2024 | 52.04 | 52.04 | 51.24 | 51.24 | 49.26 | - |
| Apr 12, 2024 | 52.22 | 52.38 | 51.50 | 51.68 | 49.69 | - |
| Apr 11, 2024 | 50.56 | 52.14 | 50.56 | 52.14 | 50.13 | - |
| Apr 10, 2024 | 51.20 | 51.20 | 50.46 | 50.54 | 48.59 | - |
| Apr 09, 2024 | 52.14 | 52.14 | 50.72 | 51.04 | 49.07 | - |
| Apr 08, 2024 | 52.70 | 52.70 | 51.70 | 52.30 | 50.28 | - |
| Apr 05, 2024 | 52.10 | 52.26 | 51.76 | 52.14 | 50.13 | 80 |
| Apr 04, 2024 | 52.90 | 52.90 | 52.08 | 52.12 | 50.11 | - |
| Apr 03, 2024 | 52.92 | 53.06 | 52.72 | 52.92 | 50.88 | - |
| Apr 02, 2024 | 54.84 | 54.84 | 52.82 | 53.06 | 51.01 | - |
| Mar 28, 2024 | 54.58 | 55.08 | 54.46 | 54.90 | 52.78 | - |
| Mar 27, 2024 | 55.28 | 55.28 | 54.10 | 54.70 | 52.59 | 90 |
| Mar 26, 2024 | 54.36 | 55.40 | 54.32 | 55.40 | 53.26 | - |
| Mar 25, 2024 | 55.26 | 55.26 | 54.32 | 54.34 | 52.25 | - |
| Mar 22, 2024 | 54.42 | 55.16 | 54.42 | 55.06 | 52.94 | - |
| Mar 21, 2024 | 59.08 | 59.08 | 53.94 | 54.40 | 52.30 | - |
| Mar 20, 2024 | 55.18 | 56.74 | 55.14 | 56.74 | 54.55 | - |
| Mar 19, 2024 | 54.74 | 55.28 | 54.18 | 55.28 | 53.15 | 80 |
| Mar 18, 2024 | 56.10 | 56.10 | 54.12 | 54.80 | 52.69 | 200 |
| Mar 15, 2024 | 56.30 | 56.50 | 54.86 | 56.50 | 54.32 | 30 |
| Mar 14, 2024 | 55.34 | 56.50 | 55.34 | 56.24 | 54.07 | - |
| Mar 13, 2024 | 55.76 | 55.76 | 55.34 | 55.34 | 53.21 | - |
| Mar 12, 2024 | 55.80 | 55.80 | 55.14 | 55.76 | 53.61 | - |
| Mar 11, 2024 | 55.44 | 55.82 | 55.14 | 55.72 | 53.57 | - |
| Mar 08, 2024 | 54.30 | 55.90 | 54.30 | 55.64 | 53.50 | - |
| Mar 07, 2024 | 53.26 | 54.38 | 53.26 | 54.20 | 52.11 | 53 |
| Mar 06, 2024 | 53.34 | 53.74 | 53.02 | 53.46 | 51.40 | - |
| Mar 05, 2024 | 53.66 | 53.66 | 53.10 | 53.10 | 51.05 | - |
| Mar 04, 2024 | 52.78 | 53.58 | 52.68 | 53.58 | 51.51 | - |
| Mar 01, 2024 | 52.46 | 52.72 | 51.96 | 52.72 | 50.69 | - |
| Feb 29, 2024 | 51.72 | 52.46 | 51.62 | 52.38 | 50.36 | - |
| Feb 28, 2024 | 52.14 | 52.14 | 51.32 | 51.66 | 49.67 | - |
| Feb 27, 2024 | 51.86 | 52.24 | 51.60 | 52.10 | 50.09 | - |
| Feb 26, 2024 | 52.08 | 52.52 | 51.92 | 51.94 | 49.94 | - |
| Feb 23, 2024 | 51.96 | 52.04 | 51.72 | 52.00 | 50.00 | - |
| Feb 22, 2024 | 51.94 | 52.04 | 51.36 | 52.00 | 50.00 | 29 |
| Feb 21, 2024 | 51.66 | 52.00 | 51.44 | 52.00 | 50.00 | - |
| Feb 20, 2024 | 50.04 | 51.60 | 50.04 | 51.56 | 49.57 | - |
| Feb 19, 2024 | 50.12 | 50.14 | 49.72 | 50.14 | 48.21 | - |
| Feb 16, 2024 | 49.59 | 49.96 | 49.32 | 49.78 | 47.86 | - |
| Feb 15, 2024 | 49.43 | 49.55 | 48.93 | 49.47 | 47.56 | - |
| Feb 14, 2024 | 47.69 | 49.31 | 47.69 | 49.31 | 47.41 | - |
| Feb 13, 2024 | 46.89 | 47.93 | 46.89 | 47.54 | 45.71 | - |
| Feb 12, 2024 | 47.24 | 47.24 | 46.75 | 46.94 | 45.13 | - |
| Feb 09, 2024 | 47.49 | 47.65 | 47.12 | 47.24 | 45.42 | - |
| Feb 08, 2024 | 48.04 | 48.20 | 47.43 | 47.49 | 45.66 | - |
| Feb 07, 2024 | 47.51 | 47.94 | 47.09 | 47.94 | 46.09 | - |
| Feb 06, 2024 | 48.56 | 48.56 | 47.24 | 47.48 | 45.65 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.