Novozymes A/S (NZM2.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| May 07, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| May 06, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| May 03, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| May 02, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
| May 02, 2024 | 2 Dividend | |||||
| Apr 30, 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 49.86 | - |
| Apr 29, 2024 | 52.14 | 52.62 | 52.14 | 52.62 | 50.59 | 330 |
| Apr 26, 2024 | 51.78 | 51.86 | 51.78 | 51.86 | 49.86 | 290 |
| Apr 25, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 49.74 | - |
| Apr 24, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 50.44 | - |
| Apr 23, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 49.34 | - |
| Apr 22, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 49.76 | - |
| Apr 19, 2024 | 50.60 | 51.64 | 50.60 | 51.64 | 49.65 | 70 |
| Apr 18, 2024 | 51.60 | 51.60 | 51.58 | 51.58 | 49.59 | 100 |
| Apr 17, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 48.80 | - |
| Apr 16, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 48.98 | - |
| Apr 15, 2024 | 51.64 | 51.64 | 51.38 | 51.38 | 49.40 | 9 |
| Apr 12, 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 49.84 | - |
| Apr 11, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 48.34 | - |
| Apr 10, 2024 | 50.90 | 50.90 | 50.72 | 50.72 | 48.76 | 16 |
| Apr 09, 2024 | 51.84 | 51.84 | 51.30 | 51.30 | 49.32 | 50 |
| Apr 08, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 50.38 | - |
| Apr 05, 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 49.82 | - |
| Apr 04, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 50.59 | - |
| Apr 03, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 50.57 | - |
| Apr 02, 2024 | 54.46 | 54.46 | 53.72 | 53.72 | 51.65 | 1,500 |
| Mar 28, 2024 | 54.38 | 54.98 | 54.38 | 54.98 | 52.86 | 14 |
| Mar 27, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 52.88 | - |
| Mar 26, 2024 | 54.00 | 55.04 | 54.00 | 55.04 | 52.92 | - |
| Mar 25, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 52.86 | - |
| Mar 22, 2024 | 54.02 | 54.84 | 54.02 | 54.84 | 52.73 | 16 |
| Mar 21, 2024 | 57.30 | 57.30 | 54.04 | 54.04 | 51.96 | 585 |
| Mar 20, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 52.78 | - |
| Mar 19, 2024 | 54.52 | 55.48 | 54.52 | 55.48 | 53.34 | 200 |
| Mar 18, 2024 | 57.20 | 57.20 | 54.72 | 54.72 | 52.61 | 230 |
| Mar 15, 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 53.76 | - |
| Mar 14, 2024 | 55.04 | 55.98 | 55.04 | 55.98 | 53.82 | 30 |
| Mar 13, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 53.32 | - |
| Mar 12, 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 53.40 | - |
| Mar 11, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 53.07 | - |
| Mar 08, 2024 | 53.84 | 55.00 | 53.84 | 55.00 | 52.88 | 5 |
| Mar 07, 2024 | 52.94 | 54.52 | 52.94 | 54.52 | 52.42 | 6 |
| Mar 06, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 50.98 | - |
| Mar 05, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 50.96 | - |
| Mar 04, 2024 | 52.52 | 52.80 | 52.52 | 52.80 | 50.76 | 56 |
| Mar 01, 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 50.13 | - |
| Feb 29, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 49.38 | - |
| Feb 28, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 49.74 | - |
| Feb 27, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 49.55 | - |
| Feb 26, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 49.71 | - |
| Feb 23, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 49.67 | - |
| Feb 22, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 49.65 | - |
| Feb 21, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 49.40 | - |
| Feb 20, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 47.80 | - |
| Feb 19, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 47.90 | - |
| Feb 16, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 47.30 | - |
| Feb 15, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 47.18 | - |
| Feb 14, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 45.53 | - |
| Feb 13, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 44.78 | - |
| Feb 12, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 45.08 | - |
| Feb 09, 2024 | 47.13 | 47.32 | 47.13 | 47.32 | 45.50 | 10 |
| Feb 08, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 45.85 | - |
| Feb 07, 2024 | 47.18 | 48.12 | 47.18 | 48.12 | 46.26 | 130 |
| Feb 06, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 46.25 | - |
| Feb 05, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 47.00 | - |
| Feb 02, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 48.17 | - |
| Feb 01, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 45.46 | - |
| Jan 31, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 45.55 | - |
| Jan 30, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 46.45 | - |
| Jan 29, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 47.29 | - |
| Jan 26, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 46.92 | - |
| Jan 25, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 45.85 | - |
| Jan 24, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 46.05 | - |
| Jan 23, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 45.04 | - |
| Jan 22, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 45.16 | - |
| Jan 19, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 44.55 | - |
| Jan 18, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 44.90 | - |
| Jan 17, 2024 | 48.63 | 48.63 | 47.00 | 47.00 | 45.19 | 25 |
| Jan 16, 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 46.74 | - |
| Jan 15, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 46.93 | - |
| Jan 12, 2024 | 48.87 | 48.87 | 48.81 | 48.81 | 46.93 | 100 |
| Jan 11, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 47.21 | - |
| Jan 10, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 47.21 | - |
| Jan 09, 2024 | 48.77 | 48.82 | 48.77 | 48.82 | 46.94 | 4 |
| Jan 08, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 46.60 | - |
| Jan 05, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 46.36 | - |
| Jan 04, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 46.50 | - |
| Jan 03, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 47.11 | 25 |
| Jan 02, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 47.71 | - |
| Dec 29, 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 47.78 | - |
| Dec 28, 2023 | 49.52 | 50.00 | 49.52 | 50.00 | 48.07 | 20 |
| Dec 27, 2023 | 48.90 | 48.90 | 48.90 | 48.90 | 47.01 | - |
| Dec 22, 2023 | 48.83 | 48.83 | 48.83 | 48.83 | 46.95 | - |
| Dec 21, 2023 | 48.72 | 48.72 | 48.72 | 48.72 | 46.84 | - |
| Dec 20, 2023 | 48.44 | 48.44 | 48.44 | 48.44 | 46.57 | - |
| Dec 19, 2023 | 48.24 | 48.24 | 48.24 | 48.24 | 46.38 | - |
| Dec 18, 2023 | 47.46 | 47.46 | 47.46 | 47.46 | 45.63 | - |
| Dec 15, 2023 | 48.05 | 48.05 | 48.05 | 48.05 | 46.20 | - |
| Dec 14, 2023 | 47.85 | 47.85 | 47.85 | 47.85 | 46.00 | - |
| *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.