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
2024-12-31 55.00 55.00 54.86 54.86 0.0M
2024-12-30 56.75 56.75 55.51 55.51 0.0M
2024-12-27 55.20 55.20 55.20 55.20 0.0M
2024-12-26 58.48 58.48 58.48 58.48 0.0M
2024-12-24 54.85 58.29 54.85 54.85 0.0M
2024-12-23 58.60 58.60 58.02 58.02 0.0M
2024-12-20 57.89 57.89 57.89 57.89 0.0M
2024-12-19 58.65 58.65 56.30 56.30 0.0M
2024-12-18 57.00 57.00 57.00 57.00 0.0M
2024-12-17 58.26 58.26 56.74 56.74 0.0M
2024-12-16 58.00 58.00 58.00 58.00 0.0M
2024-12-13 59.13 59.13 58.00 58.00 0.0M
2024-12-12 59.08 59.08 59.08 59.08 0.0M
2024-12-11 59.10 59.37 59.10 59.37 0.0M
2024-12-10 58.23 58.99 57.90 57.90 0.0M
2024-12-09 59.59 59.59 59.05 59.05 0.0M
2024-12-05 58.00 58.00 58.00 58.00 0.0M
2024-12-04 57.29 58.15 57.29 58.15 0.0M
2024-12-02 57.03 57.14 57.03 57.14 0.0M
2024-11-29 58.50 58.50 58.50 58.50 0.0M
2024-11-27 58.80 58.80 57.81 58.80 0.0M
2024-11-26 58.56 58.56 58.56 58.56 0.0M
2024-11-25 59.08 59.30 58.55 58.55 0.0M
2024-11-22 59.06 59.48 59.06 59.48 0.0M
2024-11-21 57.50 57.50 57.50 57.50 0.0M
2024-11-20 56.97 58.48 56.97 57.15 0.0M
2024-11-19 56.07 56.07 54.66 55.16 0.0M
2024-11-18 54.70 54.70 54.15 54.15 0.0M
2024-11-15 57.20 57.20 55.00 55.00 0.0M
2024-11-14 57.57 57.57 57.57 57.57 0.0M
2024-11-12 58.86 58.86 57.40 57.40 0.0M
2024-11-11 58.60 58.60 58.60 58.60 0.0M
2024-11-08 60.88 60.88 60.88 60.88 0.0M
2024-11-07 59.74 59.74 59.74 59.74 0.0M
2024-11-06 58.97 58.97 58.97 58.97 0.0M
2024-11-05 60.30 62.15 60.30 61.75 0.0M
2024-11-01 61.45 61.45 61.45 61.45 0.0M
2024-10-31 61.99 61.99 61.99 61.99 0.0M
2024-10-30 61.99 61.99 61.99 61.99 0.0M
2024-10-29 61.55 61.55 61.55 61.55 0.0M
2024-10-28 64.79 65.03 63.00 63.00 0.0M
2024-10-24 65.95 65.95 65.95 65.95 0.0M
2024-10-17 63.46 63.46 63.46 63.46 0.0M
2024-10-16 67.32 67.32 66.71 66.92 0.0M
2024-10-15 69.86 69.86 69.86 69.86 0.0M
2024-10-11 66.41 66.41 65.85 65.85 0.0M
2024-10-10 70.97 70.97 70.97 70.97 0.0M
2024-10-08 69.47 69.47 69.47 69.47 0.0M
2024-10-04 68.33 68.33 68.33 68.33 0.0M
2024-10-03 71.52 71.52 71.52 71.52 0.0M
2024-10-01 69.50 69.50 69.50 69.50 0.0M
2024-09-26 71.29 71.29 69.10 69.10 0.0M
2024-09-25 71.26 71.28 71.24 71.24 0.0M
2024-09-24 69.99 69.99 69.99 69.99 0.0M
2024-09-23 68.37 68.37 68.37 68.37 0.0M
2024-09-20 68.18 70.26 68.18 69.01 0.0M
2024-09-19 65.55 65.55 65.55 65.55 0.0M
2024-09-18 68.10 68.10 68.10 68.10 0.0M
2024-09-16 69.93 69.93 69.70 69.70 0.0M
2024-09-12 67.25 67.25 67.25 67.25 0.0M
2024-09-11 71.40 71.40 71.40 71.40 0.0M
2024-09-10 67.85 67.85 67.85 67.85 0.0M
2024-09-09 68.70 69.09 68.70 69.09 0.0M
2024-09-06 70.00 70.00 70.00 70.00 0.0M
2024-09-05 69.14 70.05 67.83 70.05 0.0M
2024-09-04 68.29 68.29 68.29 68.29 0.0M
2024-08-30 69.26 69.26 69.26 69.26 0.0M
2024-08-28 67.96 67.96 67.96 67.96 0.0M
2024-08-27 68.15 69.87 65.36 69.87 0.0M
2024-08-26 68.19 68.45 67.36 68.45 0.0M
2024-08-22 65.35 66.00 65.35 66.00 0.0M
2024-08-20 65.11 65.11 65.11 65.11 0.0M
2024-08-19 63.17 63.26 63.01 63.25 0.0M
2024-08-16 63.11 64.54 63.11 64.54 0.0M
2024-08-15 61.56 61.58 61.56 61.58 0.0M
2024-08-14 61.55 63.69 61.55 63.69 0.0M
2024-08-12 61.97 61.97 60.98 60.98 0.0M
2024-08-09 62.00 62.00 62.00 62.00 0.0M
2024-08-08 63.25 63.25 63.10 63.10 0.0M
2024-08-05 59.90 59.94 59.90 59.94 0.0M
2024-08-02 60.90 60.90 60.90 60.90 0.0M
2024-08-01 64.07 64.07 64.07 64.07 0.0M
2024-07-31 62.95 62.95 62.57 62.57 0.0M
2024-07-30 64.30 64.30 63.16 63.16 0.0M
2024-07-26 61.26 61.26 61.26 61.26 0.0M
2024-07-25 60.24 60.24 60.24 60.24 0.0M
2024-07-24 60.71 60.71 60.71 60.71 0.0M
2024-07-23 63.32 63.32 60.88 60.94 0.0M
2024-07-22 60.75 60.75 60.73 60.73 0.0M
2024-07-12 62.50 62.50 62.50 62.50 0.0M
2024-07-11 63.00 63.00 61.10 61.10 0.0M
2024-07-10 62.52 62.52 59.89 62.00 0.0M
2024-07-09 62.61 62.63 62.61 62.63 0.0M
2024-07-03 59.32 59.32 59.32 59.32 0.0M
2024-06-28 59.33 59.33 59.33 59.33 0.0M
2024-06-25 60.68 62.01 60.68 62.01 0.0M
2024-06-21 61.48 62.50 61.00 62.50 0.0M
2024-06-20 64.71 65.40 63.02 65.40 0.0M
2024-06-18 59.75 59.75 59.75 59.75 0.0M
2024-06-17 56.65 56.65 56.65 56.65 0.0M
2024-06-14 57.42 58.60 57.42 58.60 0.0M
2024-06-13 59.98 59.98 59.98 59.98 0.0M
2024-06-11 61.35 61.35 61.35 61.35 0.0M
2024-06-07 61.35 61.35 61.35 61.35 0.0M
2024-06-06 63.40 63.40 59.70 59.70 0.0M
2024-06-05 61.32 61.62 59.00 61.62 0.0M
2024-06-04 59.68 59.68 59.15 59.35 0.0M
2024-06-03 58.23 58.23 58.23 58.23 0.0M
2024-05-31 58.39 58.39 58.00 58.00 0.0M
2024-05-30 59.83 62.13 59.35 62.13 0.0M
2024-05-28 59.45 59.49 59.45 59.49 0.0M
2024-05-22 61.05 61.05 61.05 61.05 0.0M
2024-05-21 60.70 60.70 60.70 60.70 0.0M
2024-05-20 63.63 63.63 63.63 63.63 0.0M
2024-05-17 62.50 62.50 62.09 62.09 0.0M
2024-05-16 62.00 62.00 62.00 62.00 0.0M
2024-05-15 60.82 60.82 60.82 60.82 0.0M
2024-05-13 60.58 60.65 59.79 59.79 0.0M
2024-05-07 58.23 58.23 58.11 58.11 0.0M
2024-05-06 59.46 59.46 59.46 59.46 0.0M
2024-05-03 60.84 60.84 60.84 60.84 0.0M
2024-05-02 54.00 54.00 54.00 54.00 0.0M
2024-05-01 53.50 57.15 53.50 57.15 0.0M
2024-04-30 57.25 57.25 54.53 55.81 0.0M
2024-04-29 55.89 55.89 55.89 55.89 0.0M
2024-04-26 55.76 55.78 53.32 53.32 0.0M
2024-04-25 55.22 55.22 55.22 55.22 0.0M
2024-04-22 52.51 52.51 52.51 52.51 0.0M
2024-04-19 55.70 56.45 54.45 54.45 0.0M
2024-04-18 54.36 54.36 52.71 52.71 0.0M
2024-04-17 54.50 54.50 54.50 54.50 0.0M
2024-04-16 55.79 55.79 55.79 55.79 0.0M
2024-04-12 54.76 54.76 54.76 54.76 0.0M
2024-04-11 54.63 55.62 54.63 55.35 0.0M
2024-04-10 54.31 54.56 54.25 54.56 0.0M
2024-04-05 54.15 54.15 54.15 54.15 0.0M
2024-04-04 56.81 56.81 56.39 56.52 0.0M
2024-04-03 57.39 57.39 57.39 57.39 0.0M
2024-04-02 57.08 57.08 56.28 56.28 0.0M
2024-03-28 56.65 57.53 56.65 57.53 0.0M
2024-03-27 60.32 60.35 58.77 58.77 0.0M
2024-03-26 58.86 58.86 58.86 58.86 0.0M
2024-03-25 60.49 60.49 59.22 59.22 0.0M
2024-03-22 59.00 59.50 59.00 59.50 0.0M
2024-03-21 58.51 58.51 58.51 58.51 0.0M
2024-03-20 60.88 60.88 60.88 60.88 0.0M
2024-03-19 58.75 60.39 58.75 60.39 0.0M
2024-03-18 58.25 58.25 58.25 58.25 0.0M
2024-03-13 58.79 58.79 58.79 58.79 0.0M
2024-03-12 62.80 62.80 59.86 59.86 0.0M
2024-03-11 58.75 61.17 58.75 61.17 0.0M
2024-03-08 60.05 60.05 60.05 60.05 0.0M
2024-03-07 59.45 59.72 58.77 59.30 0.0M
2024-03-05 58.31 58.31 57.44 57.77 0.0M
2024-03-04 57.41 57.41 57.41 57.41 0.0M
2024-03-01 56.95 56.95 56.95 56.95 0.0M
2024-02-29 56.27 56.27 56.05 56.05 0.0M
2024-02-28 55.49 55.49 55.49 55.49 0.0M
2024-02-26 57.40 57.40 56.51 56.51 0.0M
2024-02-23 55.56 56.21 55.52 56.21 0.0M
2024-02-22 55.75 55.75 55.75 55.75 0.0M
2024-02-21 54.96 55.77 54.96 55.77 0.0M
2024-02-20 55.00 55.67 54.88 55.66 0.0M
2024-02-15 52.82 52.82 52.82 52.82 0.0M
2024-02-14 52.50 52.50 51.80 51.80 0.0M
2024-02-13 50.28 50.28 50.28 50.28 0.0M
2024-02-09 50.95 50.97 50.20 50.97 0.0M
2024-02-08 51.22 51.28 50.48 50.50 0.0M
2024-02-06 50.11 50.60 50.11 50.60 0.0M
2024-02-05 51.80 51.80 51.05 51.15 0.0M
2024-02-02 52.07 52.84 52.07 52.84 0.0M
2024-02-01 52.45 53.11 52.45 53.11 0.0M
2024-01-30 52.07 52.15 51.39 51.39 0.0M
2024-01-25 52.97 54.02 52.44 52.44 0.0M
2024-01-24 52.77 52.77 52.72 52.72 0.0M
2024-01-23 51.53 51.80 50.98 50.98 0.0M
2024-01-22 50.90 52.10 50.90 52.10 0.0M
2024-01-19 50.50 51.84 50.50 51.84 0.0M
2024-01-18 50.99 50.99 49.89 50.69 0.0M
2024-01-17 50.50 51.49 50.36 51.48 0.0M
2024-01-16 53.19 53.19 53.19 53.19 0.0M
2024-01-12 53.20 53.50 53.20 53.50 0.0M
2024-01-11 53.44 53.44 53.14 53.14 0.0M
2024-01-10 52.52 52.52 52.52 52.52 0.0M
2024-01-08 53.75 53.80 53.05 53.73 0.0M
2024-01-04 52.61 53.50 52.61 53.50 0.0M
2024-01-03 52.61 52.61 52.61 52.61 0.0M
2024-01-02 53.88 53.88 53.36 53.36 0.0M