Novozymes AS

NSISb
🏛️ usa →
58.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 50.36 50.36 50.36 50.36 0.0M
2022-12-28 48.42 50.31 48.42 50.31 0.0M
2022-12-27 48.37 48.37 48.37 48.37 0.0M
2022-12-23 49.00 49.00 48.58 48.75 0.0M
2022-12-22 49.69 49.69 49.69 49.69 0.0M
2022-12-20 49.37 52.64 49.37 52.62 0.0M
2022-12-19 50.68 51.55 50.68 51.13 0.0M
2022-12-16 51.21 51.21 51.21 51.21 0.0M
2022-12-15 51.85 51.85 51.85 51.85 0.0M
2022-12-14 54.31 54.31 53.83 53.83 0.0M
2022-12-13 53.17 53.17 52.50 52.50 0.0M
2022-12-12 52.77 52.77 51.66 51.93 0.0M
2022-12-08 59.46 59.51 59.46 59.51 0.0M
2022-12-07 62.46 62.46 60.92 60.92 0.0M
2022-12-06 60.94 60.96 60.90 60.90 0.0M
2022-12-05 58.75 58.75 58.75 58.75 0.0M
2022-12-02 57.94 57.94 57.94 57.94 0.0M
2022-12-01 60.40 60.40 60.40 60.40 0.0M
2022-11-29 57.84 57.84 57.40 57.40 0.0M
2022-11-23 55.69 55.69 55.69 55.69 0.0M
2022-11-22 54.95 55.48 54.26 55.48 0.0M
2022-11-21 55.36 55.36 55.15 55.15 0.0M
2022-11-15 57.47 57.47 57.47 57.47 0.0M
2022-11-14 58.23 58.23 56.72 57.59 0.0M
2022-11-11 59.90 59.90 59.90 59.90 0.0M
2022-11-10 54.95 54.95 54.90 54.90 0.0M
2022-11-09 51.95 54.40 51.95 54.40 0.0M
2022-11-08 54.05 54.45 51.77 51.77 0.0M
2022-11-07 51.62 51.62 51.62 51.62 0.0M
2022-11-04 53.44 53.98 52.89 52.89 0.0M
2022-11-03 52.56 52.56 50.49 50.49 0.0M
2022-11-01 51.05 51.35 51.05 51.35 0.0M
2022-10-31 52.00 54.12 52.00 54.12 0.0M
2022-10-28 51.83 52.18 51.83 52.18 0.0M
2022-10-27 52.70 52.81 52.70 52.81 0.0M
2022-10-25 52.25 53.05 52.25 52.55 0.0M
2022-10-24 48.91 50.43 48.91 50.43 0.0M
2022-10-21 49.95 51.10 49.95 51.10 0.0M
2022-10-19 48.10 48.10 48.10 48.10 0.0M
2022-10-17 49.75 49.75 49.23 49.23 0.0M
2022-10-12 47.90 48.08 47.90 48.08 0.0M
2022-10-11 45.95 45.95 45.95 45.95 0.0M
2022-10-10 47.45 47.45 47.45 47.45 0.0M
2022-10-05 50.90 50.90 50.90 50.90 0.0M
2022-10-04 51.10 51.10 51.10 51.10 0.0M
2022-10-03 50.35 50.35 50.35 50.35 0.0M
2022-09-30 48.05 48.05 48.05 48.05 0.0M
2022-09-29 49.05 49.05 47.05 47.05 0.0M
2022-09-28 47.69 47.69 47.69 47.69 0.0M
2022-09-27 51.20 51.20 46.44 46.44 0.0M
2022-09-26 48.68 49.00 47.12 47.12 0.0M
2022-09-23 51.02 51.02 50.60 50.60 0.0M
2022-09-22 50.38 51.90 48.35 51.90 0.0M
2022-09-21 49.90 49.90 49.90 49.90 0.0M
2022-09-20 49.69 49.93 49.69 49.93 0.0M
2022-09-19 53.70 53.70 50.12 50.13 0.0M
2022-09-16 38.16 54.07 38.16 52.44 0.0M
2022-09-15 51.60 55.75 51.60 52.10 0.0M
2022-09-14 53.40 55.40 53.40 54.50 0.0M
2022-09-13 53.90 57.60 53.90 57.60 0.0M
2022-09-12 55.25 59.60 55.25 59.60 0.0M
2022-09-09 56.50 58.47 55.92 58.47 0.0M
2022-09-08 55.35 55.35 52.45 52.45 0.0M
2022-09-06 53.70 55.25 53.70 53.70 0.0M
2022-09-01 54.70 55.45 54.27 55.45 0.0M
2022-08-31 57.00 57.74 57.00 57.74 0.0M
2022-08-30 58.21 58.21 58.21 58.21 0.0M
2022-08-26 59.64 59.64 59.64 59.64 0.0M
2022-08-25 58.40 58.40 58.40 58.40 0.0M
2022-08-24 57.86 57.86 57.86 57.86 0.0M
2022-08-23 57.00 59.50 57.00 59.50 0.0M
2022-08-22 59.97 60.47 59.97 59.97 0.0M
2022-08-19 61.90 62.65 61.35 62.15 0.0M
2022-08-18 61.30 61.30 61.30 61.30 0.0M
2022-08-17 60.51 63.65 60.51 63.65 0.0M
2022-08-15 63.29 63.29 63.28 63.28 0.0M
2022-08-12 61.29 64.16 61.05 64.16 0.0M
2022-08-10 59.73 59.73 59.31 59.31 0.0M
2022-08-09 59.35 59.35 59.35 59.35 0.0M
2022-08-08 58.08 60.39 58.08 60.39 0.0M
2022-08-04 61.84 61.84 61.84 61.84 0.0M
2022-08-03 63.95 63.95 61.73 62.08 0.0M
2022-08-02 64.61 65.63 64.24 64.24 0.0M
2022-07-29 62.08 62.08 62.08 62.08 0.0M
2022-07-26 60.50 62.92 60.50 62.92 0.0M
2022-07-22 60.98 60.98 60.98 60.98 0.0M
2022-07-21 57.90 60.27 57.90 58.19 0.0M
2022-07-20 59.65 59.65 59.65 59.65 0.0M
2022-07-19 58.10 60.09 58.10 58.60 0.0M
2022-07-18 57.20 60.42 57.20 59.99 0.0M
2022-07-15 58.05 58.67 58.05 58.67 0.0M
2022-07-14 57.68 57.68 57.68 57.68 0.0M
2022-07-13 57.09 58.60 57.09 58.60 0.0M
2022-07-12 58.26 58.26 58.26 58.26 0.0M
2022-07-11 58.80 59.38 58.80 59.38 0.0M
2022-07-08 60.00 60.00 60.00 60.00 0.0M
2022-07-07 59.08 61.08 59.08 60.11 0.0M
2022-07-05 62.33 62.33 62.33 62.33 0.0M
2022-07-01 58.26 58.26 58.26 58.26 0.0M
2022-06-30 58.37 58.37 58.37 58.37 0.0M
2022-06-28 59.15 59.15 59.15 59.15 0.0M
2022-06-27 58.75 62.20 58.75 60.13 0.0M
2022-06-24 58.40 59.20 57.13 57.13 0.0M
2022-06-22 56.41 56.41 55.91 55.91 0.0M
2022-06-21 57.95 57.95 57.64 57.64 0.0M
2022-06-16 56.20 56.20 56.20 56.20 0.0M
2022-06-15 57.50 57.50 54.65 54.65 0.0M
2022-06-14 57.95 57.95 55.90 55.90 0.0M
2022-06-13 58.13 58.13 56.24 56.24 0.0M
2022-06-10 59.58 61.22 57.84 58.39 0.0M
2022-06-09 61.20 61.20 59.70 61.06 0.0M
2022-06-08 62.02 64.21 61.37 61.37 0.0M
2022-06-07 64.45 64.45 64.45 64.45 0.0M
2022-06-06 61.63 64.54 61.63 64.54 0.0M
2022-06-03 62.15 62.53 62.15 62.53 0.0M
2022-06-02 62.26 62.88 62.26 62.88 0.0M
2022-06-01 62.51 62.87 61.82 61.82 0.0M
2022-05-31 63.17 63.17 63.17 63.17 0.0M
2022-05-25 61.46 61.46 61.44 61.44 0.0M
2022-05-24 62.98 65.60 61.85 61.85 0.0M
2022-05-23 62.52 62.52 62.52 62.52 0.0M
2022-05-20 63.90 63.90 63.90 63.90 0.0M
2022-05-17 61.19 64.35 60.60 60.60 0.0M
2022-05-13 60.30 61.52 60.30 61.52 0.0M
2022-05-12 58.75 58.75 58.73 58.73 0.0M
2022-05-11 61.28 61.28 60.22 60.22 0.0M
2022-05-10 61.81 61.81 61.81 61.81 0.0M
2022-05-09 60.72 60.72 60.72 60.72 0.0M
2022-05-06 64.00 64.00 64.00 64.00 0.0M
2022-05-05 70.50 70.50 67.08 67.08 0.0M
2022-05-02 67.82 70.33 67.82 70.33 0.0M
2022-04-28 69.03 69.03 68.37 68.37 0.0M
2022-04-27 67.65 67.68 67.65 67.68 0.0M
2022-04-26 66.22 68.19 66.22 68.19 0.0M
2022-04-25 66.48 66.94 66.48 66.94 0.0M
2022-04-22 67.45 67.70 66.18 67.70 0.0M
2022-04-21 67.37 67.37 67.37 67.37 0.0M
2022-04-20 67.39 67.39 67.39 67.39 0.0M
2022-04-19 67.45 67.45 66.80 66.80 0.0M
2022-04-18 64.90 69.47 64.90 69.47 0.0M
2022-04-14 65.51 66.92 65.30 65.36 0.0M
2022-04-08 68.20 68.20 68.20 68.20 0.0M
2022-04-07 68.09 68.09 68.04 68.04 0.0M
2022-04-06 70.05 70.05 68.75 68.75 0.0M
2022-04-05 69.18 69.18 68.95 68.95 0.0M
2022-04-04 67.73 67.73 65.62 66.15 0.0M
2022-03-31 69.32 69.32 69.32 69.32 0.0M
2022-03-30 70.15 70.15 66.42 66.42 0.0M
2022-03-29 69.00 69.00 65.50 65.50 0.0M
2022-03-28 67.28 67.72 67.28 67.72 0.0M
2022-03-25 63.44 66.74 63.44 66.74 0.0M
2022-03-24 63.01 63.01 63.01 63.01 0.0M
2022-03-23 66.88 66.88 66.63 66.63 0.0M
2022-03-22 65.55 66.47 65.55 66.47 0.0M
2022-03-21 65.79 65.79 65.79 65.79 0.0M
2022-03-18 65.27 67.95 64.85 64.85 0.0M
2022-03-17 65.75 65.75 65.75 65.75 0.0M
2022-03-16 60.20 62.41 60.20 62.41 0.0M
2022-03-15 61.97 62.04 61.97 62.04 0.0M
2022-03-14 59.45 59.45 59.45 59.45 0.0M
2022-03-09 57.50 57.50 57.50 57.50 0.0M
2022-03-08 60.89 60.89 60.89 60.89 0.0M
2022-03-07 66.18 66.18 64.16 64.16 0.0M
2022-03-04 61.60 63.52 61.60 63.52 0.0M
2022-03-03 63.75 63.75 63.75 63.75 0.0M
2022-03-02 64.42 64.42 64.42 64.42 0.0M
2022-03-01 68.21 68.21 64.57 64.57 0.0M
2022-02-28 66.69 67.55 66.69 67.50 0.0M
2022-02-25 63.39 63.39 60.53 61.03 0.0M
2022-02-24 57.53 61.07 57.53 61.07 0.0M
2022-02-22 58.95 58.95 58.36 58.36 0.0M
2022-02-17 61.77 61.77 61.77 61.77 0.0M
2022-02-16 61.23 61.23 61.23 61.23 0.0M
2022-02-15 58.96 58.96 58.96 58.96 0.0M
2022-02-14 58.94 58.94 57.43 57.43 0.0M
2022-02-11 60.30 60.30 60.30 60.30 0.0M
2022-02-10 61.08 61.08 61.08 61.08 0.0M
2022-02-09 61.16 61.16 61.16 61.16 0.0M
2022-02-08 60.19 61.84 60.19 61.65 0.0M
2022-02-07 63.20 63.20 61.50 61.50 0.0M
2022-02-04 65.15 65.15 65.15 65.15 0.0M
2022-02-03 66.10 66.10 66.10 66.10 0.0M
2022-02-02 65.15 65.15 64.73 64.73 0.0M
2022-02-01 66.60 66.80 65.70 65.70 0.0M
2022-01-31 69.77 69.94 66.53 69.94 0.0M
2022-01-28 68.98 68.98 68.96 68.96 0.0M
2022-01-27 68.57 68.57 68.57 68.57 0.0M
2022-01-25 69.37 69.37 69.08 69.08 0.0M
2022-01-24 69.36 70.36 68.80 69.62 0.0M
2022-01-21 71.85 72.54 71.63 72.54 0.0M
2022-01-20 73.05 73.05 73.00 73.00 0.0M
2022-01-18 70.20 70.20 69.16 69.16 0.0M
2022-01-14 73.02 73.05 71.25 71.65 0.0M
2022-01-13 75.70 75.70 73.01 73.01 0.0M
2022-01-12 74.05 74.25 74.05 74.25 0.0M
2022-01-11 77.05 77.05 72.58 77.05 0.0M
2022-01-10 76.00 77.40 73.05 74.53 0.0M
2022-01-07 77.95 77.95 77.95 77.95 0.0M
2022-01-06 78.95 78.95 78.13 78.13 0.0M
2022-01-05 81.35 81.35 79.30 79.30 0.0M
2022-01-04 81.05 81.05 81.05 81.05 0.0M
2022-01-03 80.20 80.20 80.20 80.20 0.0M