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
2022-12-30 351.10 352.90 350.80 350.80 0.1M
2022-12-29 349.20 352.50 348.60 349.65 0.0M
2022-12-28 348.00 350.90 346.00 350.65 0.1M
2022-12-23 347.70 348.10 342.20 346.60 0.0M
2022-12-22 356.80 359.20 345.60 348.80 0.1M
2022-12-21 357.00 359.40 352.90 356.40 0.1M
2022-12-20 355.50 357.00 349.70 355.25 0.1M
2022-12-19 352.50 360.30 351.90 356.45 0.2M
2022-12-16 360.90 361.00 352.50 356.50 0.2M
2022-12-15 369.30 369.90 362.70 362.85 0.2M
2022-12-14 370.60 377.50 367.30 374.65 0.3M
2022-12-13 371.10 375.50 357.60 369.45 0.6M
2022-12-12 395.30 399.20 362.10 363.15 0.7M
2022-12-09 425.20 432.00 424.60 430.45 0.1M
2022-12-08 426.40 427.30 420.70 423.35 0.1M
2022-12-07 425.80 432.30 423.30 428.80 0.0M
2022-12-06 412.80 420.30 412.10 419.75 0.2M
2022-12-05 425.70 425.70 416.60 417.85 0.0M
2022-12-02 420.80 429.80 419.70 428.20 0.0M
2022-12-01 418.80 431.00 418.60 427.90 0.0M
2022-11-30 409.10 412.10 407.70 410.60 0.2M
2022-11-29 417.00 417.80 409.50 412.15 0.1M
2022-11-28 405.60 417.30 405.50 415.30 0.3M
2022-11-25 408.90 413.60 407.40 411.10 0.0M
2022-11-24 406.70 410.20 405.50 408.75 0.1M
2022-11-23 397.60 402.50 396.80 402.50 0.1M
2022-11-22 397.70 398.70 394.00 398.05 0.1M
2022-11-21 399.80 402.20 397.80 400.55 0.2M
2022-11-18 405.80 406.00 402.20 404.65 0.0M
2022-11-17 401.00 412.00 400.70 405.40 0.1M
2022-11-16 416.80 416.90 401.40 401.40 0.0M
2022-11-15 411.60 415.10 408.70 412.80 0.0M
2022-11-14 418.40 422.60 413.94 416.50 0.1M
2022-11-11 421.10 425.40 413.70 417.50 0.1M
2022-11-10 391.10 421.20 386.30 419.10 0.0M
2022-11-09 391.80 395.80 386.60 392.30 0.1M
2022-11-08 378.40 393.30 370.70 391.85 0.1M
2022-11-07 391.50 391.50 379.40 383.55 0.0M
2022-11-04 391.50 405.30 386.90 398.45 0.1M
2022-11-03 377.50 404.90 377.50 393.25 0.1M
2022-11-02 390.50 392.30 386.00 389.90 0.0M
2022-11-01 397.70 399.70 388.30 388.65 0.0M
2022-10-31 391.20 393.90 389.20 390.25 0.2M
2022-10-28 388.90 391.50 388.00 390.15 0.0M
2022-10-27 394.80 396.70 392.10 396.45 0.0M
2022-10-26 393.60 401.00 392.80 398.75 0.1M
2022-10-25 381.70 394.30 380.40 392.40 0.0M
2022-10-24 376.80 384.10 374.00 380.50 0.0M
2022-10-21 372.20 375.30 369.50 373.45 0.0M
2022-10-20 372.00 379.10 371.10 376.35 0.0M
2022-10-19 380.10 382.60 373.80 374.55 0.0M
2022-10-18 380.60 385.00 374.20 383.50 0.1M
2022-10-17 364.40 381.80 362.20 375.55 0.2M
2022-10-14 368.80 373.30 366.10 368.80 0.1M
2022-10-13 367.00 367.00 353.40 358.75 0.1M
2022-10-12 363.90 379.40 363.90 368.65 0.1M
2022-10-11 367.50 370.40 358.00 359.25 0.1M
2022-10-10 365.20 375.20 363.90 370.25 0.2M
2022-10-07 394.50 403.70 360.20 379.35 0.9M
2022-10-06 400.10 401.40 395.90 396.25 0.1M
2022-10-05 398.60 401.60 397.20 400.05 0.1M
2022-10-04 390.60 399.60 390.60 399.35 0.0M
2022-10-03 384.40 389.70 376.00 387.80 0.1M
2022-09-30 377.30 384.20 372.90 383.50 0.1M
2022-09-29 373.20 378.30 370.80 373.60 0.1M
2022-09-28 373.40 380.90 368.60 377.95 0.0M
2022-09-27 383.60 386.80 377.40 380.15 0.0M
2022-09-26 377.40 384.80 376.10 382.55 0.0M
2022-09-23 375.00 384.76 363.20 374.75 0.1M
2022-09-22 382.00 385.60 376.50 378.00 0.1M
2022-09-21 375.60 387.70 375.60 387.55 0.0M
2022-09-20 390.30 392.70 379.00 379.75 0.1M
2022-09-16 391.90 393.70 387.40 392.85 0.1M
2022-09-15 406.40 408.50 397.70 398.35 0.0M
2022-09-14 411.50 414.10 403.00 406.30 0.1M
2022-09-13 425.40 431.00 415.10 415.25 0.1M
2022-09-12 419.70 423.50 419.70 420.95 0.0M
2022-09-09 410.30 420.40 410.10 419.50 0.1M
2022-09-08 413.30 413.30 404.20 408.15 0.0M
2022-09-07 407.80 413.10 406.30 413.10 0.1M
2022-09-06 414.60 418.60 410.00 413.70 0.0M
2022-09-05 416.20 417.40 410.40 415.55 0.0M
2022-09-02 420.20 424.10 413.70 420.50 0.1M
2022-09-01 419.20 419.20 412.70 416.90 0.0M
2022-08-31 427.20 431.70 419.20 427.60 0.1M
2022-08-30 433.50 438.30 426.40 427.05 0.0M
2022-08-26 451.60 451.60 438.90 439.80 0.0M
2022-08-25 443.80 449.40 442.60 448.95 0.0M
2022-08-24 438.60 448.40 436.60 447.30 0.1M
2022-08-23 444.50 444.50 433.20 439.15 0.2M
2022-08-22 451.30 452.60 443.80 447.85 0.1M
2022-08-19 451.70 465.10 450.70 460.20 0.3M
2022-08-18 449.40 454.55 447.30 454.55 0.0M
2022-08-17 454.30 458.50 450.70 453.60 0.0M
2022-08-16 463.70 466.00 447.70 453.45 0.0M
2022-08-15 460.30 464.40 454.50 463.20 0.1M
2022-08-12 455.10 466.20 452.50 460.10 0.4M
2022-08-11 447.70 454.20 442.00 448.40 0.1M
2022-08-10 429.80 443.10 425.90 439.70 0.2M
2022-08-09 435.30 438.70 431.50 431.50 0.1M
2022-08-08 435.00 439.90 431.80 438.15 0.2M
2022-08-05 447.60 449.40 430.85 433.75 0.1M
2022-08-04 452.70 456.70 450.70 455.50 0.2M
2022-08-03 463.80 466.30 448.40 451.85 0.2M
2022-08-02 463.00 470.55 455.90 470.55 0.0M
2022-08-01 463.60 465.60 460.30 463.25 0.1M
2022-07-29 453.60 466.10 452.90 463.25 0.0M
2022-07-28 443.50 448.00 441.70 443.20 0.1M
2022-07-27 443.10 445.71 439.40 443.20 0.0M
2022-07-26 450.60 451.00 443.50 443.85 0.0M
2022-07-25 446.30 448.40 443.71 445.85 0.0M
2022-07-22 441.70 448.20 438.20 446.85 0.1M
2022-07-21 435.00 441.70 433.80 440.30 0.2M
2022-07-20 443.90 444.30 436.20 438.35 0.1M
2022-07-19 438.10 441.40 432.10 437.30 0.0M
2022-07-18 434.40 441.40 434.40 439.10 0.0M
2022-07-15 423.80 429.40 418.60 429.20 0.1M
2022-07-14 430.00 432.20 420.80 423.00 0.0M
2022-07-13 435.50 439.70 428.20 433.55 0.1M
2022-07-12 436.40 438.10 428.30 433.35 0.1M
2022-07-11 434.20 442.00 433.30 439.25 0.1M
2022-07-08 444.60 446.70 429.50 435.70 0.1M
2022-07-07 450.30 450.30 441.60 443.00 0.1M
2022-07-06 455.30 455.30 439.00 451.40 0.1M
2022-07-05 437.50 450.40 436.40 449.75 0.3M
2022-07-04 431.30 438.70 431.30 435.90 0.1M
2022-07-01 426.00 431.20 416.60 430.55 0.2M
2022-06-30 423.80 429.30 413.70 428.10 0.2M
2022-06-29 426.20 431.40 416.20 430.85 0.1M
2022-06-28 430.00 433.00 426.20 429.20 0.2M
2022-06-27 420.10 427.80 418.30 426.10 0.1M
2022-06-24 400.30 419.20 400.00 417.10 0.1M
2022-06-23 402.80 409.80 391.60 396.45 0.1M
2022-06-22 412.30 412.30 402.00 405.90 0.1M
2022-06-21 408.90 419.20 408.90 417.20 0.1M
2022-06-20 399.30 412.70 399.30 408.60 0.1M
2022-06-17 399.90 404.90 399.90 400.45 0.1M
2022-06-16 406.30 408.10 395.70 399.15 0.1M
2022-06-15 403.20 411.30 395.00 409.85 0.1M
2022-06-14 416.20 419.30 400.50 401.75 0.2M
2022-06-13 414.20 420.00 410.40 411.35 0.2M
2022-06-10 422.30 425.70 419.00 421.60 0.1M
2022-06-09 431.40 434.30 425.00 426.85 0.1M
2022-06-08 443.60 443.60 432.80 436.65 0.1M
2022-06-07 436.80 440.50 432.80 437.45 0.1M
2022-06-01 439.00 443.30 427.80 438.80 0.1M
2022-05-31 447.20 452.80 437.10 437.40 0.2M
2022-05-30 434.30 452.10 434.30 447.55 0.1M
2022-05-25 433.00 435.90 425.90 428.15 0.1M
2022-05-24 435.50 442.90 431.20 431.75 0.1M
2022-05-23 441.10 444.40 436.90 437.00 0.1M
2022-05-20 424.50 440.60 422.10 437.50 0.1M
2022-05-19 428.20 432.00 414.70 421.60 0.1M
2022-05-18 442.10 442.80 430.50 433.35 0.1M
2022-05-17 439.00 446.80 437.40 442.30 0.1M
2022-05-16 423.60 439.80 423.60 436.45 0.2M
2022-05-12 429.50 429.50 417.00 425.10 0.1M
2022-05-11 440.90 440.90 421.40 433.70 0.1M
2022-05-10 435.30 442.28 432.00 436.00 0.1M
2022-05-09 448.10 454.00 432.70 433.10 0.1M
2022-05-06 486.70 486.70 453.40 457.30 0.2M
2022-05-05 496.20 496.20 486.60 487.40 0.1M
2022-05-04 487.50 489.95 479.80 489.95 0.1M
2022-05-03 496.30 496.30 485.10 485.95 0.3M
2022-04-29 489.70 499.00 489.70 494.05 0.2M
2022-04-28 488.30 489.10 478.50 486.75 0.3M
2022-04-27 476.60 493.90 476.40 484.05 0.4M
2022-04-26 459.10 471.40 458.50 470.90 0.2M
2022-04-25 455.40 459.90 451.60 459.90 0.1M
2022-04-22 458.70 468.30 456.10 461.80 0.1M
2022-04-21 461.30 462.90 452.50 459.25 0.1M
2022-04-20 461.20 464.90 456.70 457.50 0.2M
2022-04-19 463.50 463.50 452.00 459.60 0.2M
2022-04-13 468.00 470.60 459.00 459.35 0.1M
2022-04-12 461.60 469.40 459.00 466.35 0.1M
2022-04-11 471.50 473.60 460.75 460.75 0.1M
2022-04-08 481.20 481.20 471.80 474.00 0.1M
2022-04-07 470.50 478.90 470.50 478.55 0.1M
2022-04-06 475.10 479.80 467.40 467.60 0.2M
2022-04-05 467.40 476.10 464.00 471.70 0.1M
2022-04-04 459.10 459.80 455.30 456.65 0.2M
2022-04-01 462.70 462.70 452.90 453.90 0.1M
2022-03-31 465.50 470.70 458.50 461.15 0.2M
2022-03-30 459.80 462.60 453.80 458.55 0.1M
2022-03-29 451.40 460.50 447.75 447.75 0.2M
2022-03-28 441.00 447.90 436.10 443.55 0.1M
2022-03-25 441.80 445.20 435.50 437.25 0.4M
2022-03-24 440.40 443.50 437.50 439.30 0.1M
2022-03-23 440.70 445.30 437.10 440.50 0.1M
2022-03-22 440.10 443.80 429.00 440.80 0.1M
2022-03-21 451.30 451.30 441.40 445.60 0.1M
2022-03-18 439.80 452.10 434.00 451.55 0.3M
2022-03-17 423.90 435.90 422.80 432.40 0.3M
2022-03-16 413.70 424.50 413.00 423.80 0.2M
2022-03-15 408.20 411.70 400.80 407.90 0.1M
2022-03-14 395.30 408.30 391.20 407.55 0.1M
2022-03-11 397.60 404.50 387.00 398.60 0.4M
2022-03-10 403.50 407.60 388.80 399.50 0.3M
2022-03-09 403.20 409.30 395.50 403.80 0.3M
2022-03-08 440.00 442.60 400.70 402.60 0.3M
2022-03-07 439.20 441.40 429.80 438.00 0.3M
2022-03-04 435.40 446.80 431.70 437.60 0.6M
2022-03-03 437.10 442.20 434.90 438.35 0.2M
2022-03-02 445.00 445.00 428.00 431.30 0.3M
2022-03-01 428.70 448.30 427.20 445.10 0.1M
2022-02-28 412.10 435.30 410.60 434.35 0.4M
2022-02-25 406.00 414.40 398.60 413.50 0.3M
2022-02-24 385.00 404.70 382.80 402.15 0.4M
2022-02-23 394.00 400.85 394.00 400.85 0.2M
2022-02-22 383.30 395.10 381.40 392.10 0.6M
2022-02-21 391.90 392.30 385.30 387.35 0.1M
2022-02-18 399.50 399.70 389.20 391.65 0.1M
2022-02-17 403.10 405.00 397.00 397.55 0.4M
2022-02-16 397.80 404.00 397.80 398.85 0.2M
2022-02-15 392.50 398.90 391.70 397.45 0.1M
2022-02-14 383.60 388.90 379.60 388.90 0.1M
2022-02-11 397.80 397.80 389.30 394.75 0.6M
2022-02-10 402.60 404.30 394.90 401.90 0.1M
2022-02-09 397.30 406.00 395.50 402.75 0.2M
2022-02-08 407.40 413.80 395.50 397.10 0.2M
2022-02-07 414.70 416.40 400.50 406.75 0.7M
2022-02-04 424.30 425.80 417.10 420.30 0.2M
2022-02-03 437.60 437.60 418.00 420.50 0.2M
2022-02-02 436.50 438.55 427.90 438.55 0.9M
2022-02-01 442.10 463.60 441.10 441.55 0.6M
2022-01-31 456.70 458.10 450.70 452.50 0.0M
2022-01-28 458.30 461.50 451.30 455.40 0.1M
2022-01-27 455.30 465.50 452.40 461.70 0.1M
2022-01-26 465.10 466.60 458.40 459.85 0.4M
2022-01-25 458.80 460.40 452.50 455.35 0.1M
2022-01-24 472.10 472.80 454.50 457.10 0.1M
2022-01-21 470.00 474.20 468.60 472.25 0.1M
2022-01-20 469.80 476.60 464.20 473.10 0.1M
2022-01-19 457.60 473.60 456.40 473.30 0.1M
2022-01-18 459.70 460.65 456.00 459.75 0.0M
2022-01-17 463.00 470.60 463.00 467.35 0.1M
2022-01-14 473.80 473.90 466.50 468.35 0.0M
2022-01-13 489.20 491.90 476.80 479.85 0.1M
2022-01-12 487.90 491.60 483.50 489.45 0.1M
2022-01-11 494.26 496.80 488.80 491.40 0.1M
2022-01-10 520.80 520.80 485.20 486.55 0.1M
2022-01-07 511.40 519.00 510.20 515.40 0.1M
2022-01-06 516.40 518.00 512.40 518.00 0.1M
2022-01-05 537.60 537.60 524.00 525.30 0.1M
2022-01-04 545.80 546.00 528.80 534.80 0.0M