Novozymes AS

NSISb
🏛️ uk →
395.30
Last Update: 2025-10-01
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
2021-12-30 536.80 541.60 536.20 541.20 0.0M
2021-12-29 535.60 537.40 534.40 536.10 0.0M
2021-12-23 520.80 523.20 517.00 522.20 0.0M
2021-12-22 518.60 520.20 515.40 520.20 0.0M
2021-12-21 515.00 519.80 514.40 518.20 0.1M
2021-12-20 510.00 519.60 510.00 510.60 0.1M
2021-12-17 526.20 529.80 518.00 520.70 0.2M
2021-12-16 531.00 531.80 524.60 529.80 0.0M
2021-12-15 519.20 524.60 517.80 520.80 0.0M
2021-12-14 523.20 523.20 518.60 521.70 0.0M
2021-12-13 519.20 527.40 519.20 525.10 0.2M
2021-12-10 514.60 521.00 509.40 520.40 0.0M
2021-12-09 518.40 522.20 516.00 517.40 0.0M
2021-12-08 507.80 522.80 507.20 520.50 0.2M
2021-12-07 500.40 509.20 499.60 506.05 0.1M
2021-12-06 499.50 499.50 493.10 497.40 0.0M
2021-12-03 493.60 498.10 489.10 493.50 0.1M
2021-12-02 496.30 501.00 486.80 491.10 0.3M
2021-12-01 496.60 497.80 483.70 493.40 0.5M
2021-11-30 491.20 506.20 488.40 503.35 0.1M
2021-11-29 500.80 500.80 488.60 491.25 0.1M
2021-11-26 485.80 502.20 485.80 495.90 0.1M
2021-11-25 502.20 502.20 494.30 496.35 0.1M
2021-11-24 499.20 499.60 491.15 491.15 0.0M
2021-11-23 507.00 520.00 501.80 504.95 0.0M
2021-11-22 513.20 520.40 512.60 518.40 0.0M
2021-11-19 513.40 518.80 513.40 514.10 0.3M
2021-11-18 513.80 518.00 513.60 515.00 0.0M
2021-11-17 516.40 518.00 513.20 518.00 0.0M
2021-11-16 512.60 519.40 511.00 515.50 0.0M
2021-11-15 515.40 519.40 512.90 512.90 0.1M
2021-11-12 512.00 517.80 510.80 517.20 0.0M
2021-11-11 497.90 516.60 496.60 514.70 0.1M
2021-11-10 494.10 502.00 494.10 499.25 0.0M
2021-11-09 485.50 495.35 485.50 495.35 0.1M
2021-11-08 476.80 485.30 476.00 482.85 0.0M
2021-11-05 485.20 492.10 474.10 476.85 0.0M
2021-11-04 486.20 488.75 479.20 488.75 0.0M
2021-11-03 482.60 485.20 480.60 481.55 0.0M
2021-11-02 477.10 482.20 477.10 479.55 0.0M
2021-11-01 477.80 478.30 469.90 470.90 0.0M
2021-10-29 483.80 485.40 473.10 473.10 0.2M
2021-10-28 467.30 489.50 467.30 485.40 0.0M
2021-10-27 465.10 470.80 454.90 469.25 0.1M
2021-10-26 460.50 479.50 453.20 468.60 0.2M
2021-10-25 452.90 458.50 452.40 458.30 0.1M
2021-10-22 447.30 453.30 445.60 451.25 0.0M
2021-10-21 445.60 446.60 444.40 444.45 0.0M
2021-10-20 445.70 449.70 444.60 447.80 0.0M
2021-10-19 444.70 448.20 442.90 444.60 0.1M
2021-10-18 445.30 446.50 440.10 443.95 0.0M
2021-10-15 446.50 451.00 440.00 448.20 0.3M
2021-10-14 444.50 446.40 436.70 441.30 0.0M
2021-10-13 432.20 445.50 432.20 442.05 0.0M
2021-10-12 428.80 435.00 428.00 433.25 0.0M
2021-10-11 431.40 431.40 427.50 431.10 0.1M
2021-10-08 438.80 438.80 432.10 435.50 0.1M
2021-10-07 437.60 441.40 436.20 437.35 0.0M
2021-10-06 434.10 434.10 428.30 433.05 0.0M
2021-10-05 441.10 441.10 434.60 434.80 0.0M
2021-10-04 439.60 443.00 438.00 440.95 0.1M
2021-10-01 438.30 444.40 438.30 442.00 0.0M
2021-09-30 447.50 451.00 439.10 441.35 0.1M
2021-09-29 453.50 466.60 448.10 452.55 0.1M
2021-09-28 439.10 450.50 439.10 448.45 0.1M
2021-09-27 465.80 465.80 454.20 455.60 0.1M
2021-09-24 475.10 476.90 464.40 466.05 0.0M
2021-09-23 473.00 477.80 468.30 477.80 0.1M
2021-09-22 488.10 488.10 475.90 478.25 0.0M
2021-09-21 487.50 487.85 487.50 487.85 0.1M
2021-09-20 477.60 485.65 474.60 485.65 0.1M
2021-09-17 488.30 488.30 483.30 484.55 0.1M
2021-09-16 478.80 484.40 477.95 483.20 0.1M
2021-09-15 472.70 473.30 471.50 471.70 0.1M
2021-09-14 472.60 474.20 471.50 473.00 0.0M
2021-09-13 474.10 474.30 473.50 474.30 0.0M
2021-09-10 472.90 473.75 472.90 473.75 0.0M
2021-09-09 483.30 484.20 477.50 480.30 0.1M
2021-09-08 486.10 490.35 486.00 490.35 0.0M
2021-09-07 493.80 493.80 492.45 492.45 0.0M
2021-09-06 495.20 495.20 495.20 495.20 0.0M
2021-09-03 498.60 498.70 493.00 496.90 0.0M
2021-09-02 507.20 509.20 504.40 504.55 0.0M
2021-09-01 497.00 504.05 497.00 504.05 0.0M
2021-08-31 512.60 512.60 506.60 508.00 0.0M
2021-08-27 504.40 504.55 502.80 504.55 0.0M
2021-08-26 506.00 506.00 504.80 505.85 0.0M
2021-08-25 505.20 505.20 500.10 500.10 0.0M
2021-08-24 505.00 505.20 503.55 503.55 0.0M
2021-08-23 499.48 501.40 499.48 501.40 0.0M
2021-08-20 497.60 497.60 492.95 492.95 0.0M
2021-08-19 494.50 495.20 489.30 489.55 0.0M
2021-08-18 493.40 500.40 492.30 496.75 0.0M
2021-08-17 491.30 492.40 490.00 491.55 0.0M
2021-08-16 491.30 493.40 490.50 492.10 0.1M
2021-08-13 489.80 492.15 489.80 492.15 0.0M
2021-08-12 506.40 511.00 489.20 489.20 0.0M
2021-08-11 502.40 503.00 497.30 500.00 0.1M
2021-08-10 495.40 498.90 495.40 498.55 0.0M
2021-08-09 495.85 495.85 495.85 495.85 0.0M
2021-08-06 496.30 498.10 493.00 496.80 0.0M
2021-08-05 500.60 501.40 496.70 496.70 0.0M
2021-08-04 498.10 501.20 497.80 497.80 0.0M
2021-08-03 493.20 495.50 492.35 492.35 0.0M
2021-08-02 496.70 497.10 489.60 493.60 0.0M
2021-07-30 489.30 493.40 487.70 489.20 0.0M
2021-07-29 493.32 493.32 488.40 491.85 0.0M
2021-07-28 486.70 491.10 486.30 486.75 0.0M
2021-07-27 475.80 480.90 475.50 475.60 0.1M
2021-07-26 477.40 478.55 475.60 478.55 0.0M
2021-07-23 478.00 478.50 474.30 476.20 0.1M
2021-07-22 466.40 474.50 465.00 469.90 0.1M
2021-07-21 469.60 469.60 466.60 468.20 0.0M
2021-07-20 465.10 465.65 465.10 465.65 0.0M
2021-07-19 474.60 475.00 464.60 464.65 0.0M
2021-07-16 474.40 477.25 472.50 477.25 0.0M
2021-07-15 477.20 479.30 475.60 479.30 0.0M
2021-07-14 474.10 474.10 473.65 473.65 0.0M
2021-07-13 476.50 477.50 474.92 475.95 0.0M
2021-07-12 475.50 475.80 473.50 474.25 0.0M
2021-07-09 467.60 470.45 467.30 470.45 0.0M
2021-07-08 467.40 468.65 466.60 468.65 0.0M
2021-07-07 474.60 478.50 474.60 474.85 0.0M
2021-07-06 474.95 474.95 474.95 474.95 0.0M
2021-07-05 473.80 474.50 472.90 473.95 0.0M
2021-07-02 472.00 473.60 470.50 472.35 0.0M
2021-07-01 474.40 474.40 467.40 468.20 0.0M
2021-06-30 472.40 473.40 470.40 472.85 0.0M
2021-06-29 474.30 474.30 473.20 473.30 0.0M
2021-06-28 470.70 472.80 469.90 472.80 0.0M
2021-06-25 470.65 470.65 470.65 470.65 0.0M
2021-06-24 471.80 471.80 471.65 471.65 0.0M
2021-06-23 469.20 469.90 468.70 469.90 0.0M
2021-06-22 468.51 469.10 468.51 469.10 0.0M
2021-06-21 460.60 465.30 460.60 465.30 0.0M
2021-06-18 461.40 461.40 460.40 460.90 0.1M
2021-06-17 456.50 459.30 454.10 455.40 0.0M
2021-06-16 463.30 463.60 462.50 462.50 0.0M
2021-06-15 456.10 456.10 453.85 453.85 0.0M
2021-06-14 453.90 454.25 450.20 454.25 0.0M
2021-06-11 456.80 456.80 453.35 455.30 0.1M
2021-06-10 455.00 456.20 449.20 451.00 0.0M
2021-06-09 454.40 455.90 453.50 455.90 0.0M
2021-06-08 450.10 457.20 449.10 457.20 0.0M
2021-06-07 451.20 452.70 450.10 450.10 0.0M
2021-06-04 451.00 451.10 448.20 448.65 0.0M
2021-06-03 443.10 446.80 443.10 443.30 0.0M
2021-06-02 448.10 448.90 443.00 444.10 0.0M
2021-06-01 447.00 449.00 445.70 449.00 0.0M
2021-05-28 437.60 447.20 437.60 444.40 0.0M
2021-05-27 449.30 449.80 443.00 445.10 0.0M
2021-05-26 462.10 462.10 453.40 454.35 0.1M
2021-05-25 453.10 459.80 450.40 459.80 0.1M
2021-05-21 449.30 451.70 447.60 448.10 0.0M
2021-05-20 446.90 449.00 446.65 446.65 0.0M
2021-05-19 440.80 444.40 438.50 442.50 0.0M
2021-05-18 447.35 447.35 442.65 442.65 0.0M
2021-05-17 440.60 448.65 439.20 448.65 0.0M
2021-05-12 445.80 445.90 443.60 443.60 0.0M
2021-05-11 442.60 442.60 438.30 441.70 0.0M
2021-05-10 448.20 448.90 447.30 448.90 0.0M
2021-05-07 446.20 448.30 445.00 445.00 0.0M
2021-05-06 446.80 449.50 443.30 443.60 0.0M
2021-05-05 440.00 447.30 438.90 443.40 0.0M
2021-05-04 443.20 443.20 441.75 441.75 0.0M
2021-04-30 440.24 440.24 440.24 440.24 0.0M
2021-04-29 441.30 441.30 438.70 439.85 0.0M
2021-04-28 439.50 444.70 439.50 442.55 0.1M
2021-04-27 445.60 456.60 439.40 444.05 0.1M
2021-04-26 417.50 419.80 414.00 418.20 0.1M
2021-04-23 423.80 424.20 416.80 418.90 0.0M
2021-04-22 419.40 421.40 419.20 421.40 0.0M
2021-04-21 410.50 414.40 409.40 412.70 0.0M
2021-04-20 408.00 410.10 403.80 407.30 0.1M
2021-04-19 407.40 408.15 407.40 408.15 0.0M
2021-04-16 409.80 410.10 408.80 408.80 0.0M
2021-04-15 408.50 410.45 408.20 410.45 0.0M
2021-04-14 411.20 411.50 408.90 409.85 0.0M
2021-04-13 411.70 412.00 408.85 408.85 0.0M
2021-04-12 413.10 413.10 409.00 412.05 0.1M
2021-04-09 406.10 413.80 406.10 413.40 0.0M
2021-04-08 402.70 409.10 402.70 406.55 0.0M
2021-04-07 395.15 395.35 393.50 395.35 0.1M
2021-04-06 407.30 407.30 402.70 402.70 0.0M
2021-03-31 401.60 408.80 401.50 405.60 0.1M
2021-03-30 400.80 401.90 399.95 399.95 0.0M
2021-03-29 405.80 405.80 403.10 405.50 0.0M
2021-03-26 404.10 405.60 402.40 402.40 0.0M
2021-03-25 401.60 404.30 400.70 402.50 0.0M
2021-03-24 401.40 405.10 401.20 402.65 0.0M
2021-03-23 406.40 406.40 403.60 403.60 0.0M
2021-03-22 393.90 401.30 393.70 398.60 0.0M
2021-03-19 390.60 395.60 390.60 392.80 0.2M
2021-03-18 392.00 392.00 387.35 387.35 0.1M
2021-03-17 400.80 400.80 390.80 392.30 0.1M
2021-03-16 396.50 402.20 396.50 397.95 0.0M
2021-03-15 396.80 397.53 395.80 395.80 0.0M
2021-03-12 392.40 392.50 387.20 387.85 0.0M
2021-03-11 399.60 399.75 399.60 399.75 0.0M
2021-03-10 389.80 394.70 389.80 394.70 0.0M
2021-03-09 381.10 388.30 381.10 388.30 0.0M
2021-03-08 382.70 384.20 380.20 381.70 0.0M
2021-03-05 376.00 379.20 375.80 377.70 0.1M
2021-03-04 379.70 382.20 376.55 377.35 0.1M
2021-03-03 385.00 385.90 381.50 385.10 0.1M
2021-03-02 379.75 386.90 379.75 383.55 0.0M
2021-03-01 384.90 385.00 377.80 378.30 0.1M
2021-02-26 384.30 384.30 384.30 384.30 0.0M
2021-02-25 380.00 382.65 380.00 382.65 0.0M
2021-02-24 379.60 382.00 377.80 378.20 0.1M
2021-02-23 384.87 384.87 379.30 381.85 0.0M
2021-02-22 387.10 388.50 386.20 388.50 0.0M
2021-02-19 393.20 393.56 393.20 393.56 0.0M
2021-02-18 401.70 401.70 396.10 396.10 0.0M
2021-02-17 403.60 403.60 401.10 401.10 0.0M
2021-02-16 406.00 407.10 405.45 405.45 0.1M
2021-02-15 401.60 406.05 401.60 406.05 0.0M
2021-02-12 404.30 405.40 401.80 403.55 0.1M
2021-02-11 396.70 403.50 396.70 403.50 0.1M
2021-02-10 390.40 396.30 389.80 393.50 0.0M
2021-02-09 382.10 383.70 381.00 383.70 0.0M
2021-02-08 383.00 384.10 382.70 382.70 0.0M
2021-02-05 377.00 379.30 373.70 376.80 0.1M
2021-02-04 383.40 385.91 381.52 383.65 0.0M
2021-02-03 374.80 385.35 372.20 379.55 0.1M
2021-02-02 365.30 379.00 365.30 374.75 0.1M
2021-02-01 386.50 386.50 375.60 375.90 0.0M
2021-01-29 371.60 371.60 371.60 371.60 0.0M
2021-01-28 371.17 372.00 371.17 372.00 0.0M
2021-01-27 371.90 377.60 371.40 374.75 0.0M
2021-01-26 380.50 381.13 376.50 377.40 0.0M
2021-01-25 371.48 375.67 371.48 373.70 0.6M
2021-01-22 354.30 356.15 353.70 356.15 0.1M
2021-01-21 362.40 362.40 360.10 361.65 0.2M
2021-01-20 356.50 358.90 356.50 358.90 0.0M
2021-01-19 358.12 365.27 358.12 362.05 0.2M
2021-01-18 349.80 350.40 346.90 346.90 0.0M
2021-01-15 355.80 355.80 348.60 348.60 0.0M
2021-01-14 359.93 359.93 357.30 357.30 0.0M
2021-01-13 355.00 358.12 354.82 357.95 0.3M
2021-01-12 355.20 356.20 347.90 348.45 0.1M
2021-01-11 350.30 359.60 348.00 358.95 0.0M
2021-01-08 345.20 347.25 345.20 347.25 0.1M
2021-01-07 345.49 347.19 345.49 345.95 0.1M
2021-01-06 342.50 343.30 341.20 341.25 0.0M
2021-01-05 350.43 359.71 350.43 350.80 0.1M
2021-01-04 349.50 352.90 349.50 351.50 0.1M