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
2023-12-29 370.10 372.70 369.80 370.90 0.1M
2023-12-28 372.10 373.90 370.20 372.55 0.1M
2023-12-27 369.00 372.80 369.00 372.60 0.1M
2023-12-22 367.40 370.60 365.50 367.40 0.0M
2023-12-21 363.80 370.90 363.50 367.40 0.2M
2023-12-20 361.80 367.10 361.80 365.60 0.1M
2023-12-19 361.50 370.30 360.70 361.10 0.1M
2023-12-18 359.20 361.10 357.75 357.75 0.3M
2023-12-15 357.90 358.60 353.20 358.05 1.1M
2023-12-14 365.10 365.10 357.20 360.40 1.2M
2023-12-13 363.90 363.90 353.60 355.45 1.6M
2023-12-12 363.40 365.90 360.30 363.05 0.9M
2023-12-11 362.50 363.00 358.27 359.75 0.3M
2023-12-08 358.60 361.80 357.30 359.75 0.3M
2023-12-07 356.70 364.00 355.40 360.75 0.3M
2023-12-06 353.90 359.10 352.30 358.65 1.4M
2023-12-05 355.90 356.15 352.10 353.20 0.4M
2023-12-04 357.90 358.80 355.98 357.35 0.2M
2023-12-01 355.80 357.60 353.00 355.65 2.1M
2023-11-30 347.80 354.70 347.40 352.40 1.4M
2023-11-29 350.00 353.80 348.10 348.85 0.5M
2023-11-28 360.50 360.50 349.10 352.10 0.9M
2023-11-27 362.10 364.10 359.30 359.80 0.7M
2023-11-24 363.90 369.40 361.20 362.45 0.1M
2023-11-23 359.60 367.60 359.10 364.20 0.7M
2023-11-22 362.20 362.20 357.80 360.45 0.2M
2023-11-21 359.00 361.80 356.60 358.60 0.6M
2023-11-20 357.30 361.40 353.30 361.35 1.9M
2023-11-17 354.20 359.70 353.10 357.55 0.2M
2023-11-16 350.50 356.60 349.50 353.00 0.3M
2023-11-15 352.30 355.50 350.10 352.90 0.3M
2023-11-14 347.00 354.75 344.40 354.75 0.8M
2023-11-13 343.70 347.30 336.80 344.65 0.5M
2023-11-10 344.50 347.90 343.00 346.35 1.3M
2023-11-09 343.60 350.90 343.60 349.65 0.1M
2023-11-08 343.40 345.50 338.10 342.95 0.2M
2023-11-07 337.00 345.70 336.70 343.60 3.1M
2023-11-06 335.80 337.40 331.40 335.45 1.1M
2023-11-03 332.10 339.00 330.50 338.10 1.5M
2023-11-02 313.68 328.20 313.68 327.60 0.4M
2023-11-01 309.70 318.30 309.70 316.70 1.4M
2023-10-31 310.61 320.60 308.81 316.60 0.6M
2023-10-30 309.40 311.90 308.10 309.95 0.7M
2023-10-27 303.30 312.00 301.50 309.70 2.0M
2023-10-26 295.40 298.80 277.82 297.45 2.7M
2023-10-25 281.50 425.40 275.20 278.30 0.7M
2023-10-24 277.90 280.70 277.20 278.50 1.0M
2023-10-23 283.20 283.85 275.21 279.10 2.6M
2023-10-20 280.60 285.40 278.00 284.50 1.6M
2023-10-19 284.20 286.40 283.20 285.35 2.8M
2023-10-18 285.50 285.50 283.35 285.35 0.2M
2023-10-17 288.80 289.00 285.10 288.10 0.1M
2023-10-16 287.90 290.00 287.40 287.70 0.1M
2023-10-13 291.90 389.60 284.50 287.80 0.3M
2023-10-12 295.70 299.30 295.30 297.70 3.9M
2023-10-11 292.60 295.10 291.80 292.80 0.2M
2023-10-10 298.20 301.00 292.20 292.35 2.6M
2023-10-09 292.90 293.40 289.10 290.50 3.2M
2023-10-06 291.60 295.10 290.90 294.00 1.1M
2023-10-05 288.30 292.00 287.20 289.20 1.8M
2023-10-04 281.80 289.90 281.00 289.45 6.2M
2023-10-03 277.70 284.30 276.80 283.20 1.6M
2023-10-02 284.70 286.10 276.40 278.65 1.1M
2023-09-29 283.00 287.50 283.00 286.65 1.2M
2023-09-28 286.00 286.10 280.10 281.80 1.2M
2023-09-27 289.50 290.50 284.40 285.60 0.3M
2023-09-26 294.50 296.21 288.70 291.70 0.4M
2023-09-25 292.90 296.60 292.10 293.35 0.9M
2023-09-22 286.10 295.70 285.50 293.75 4.2M
2023-09-21 292.00 293.40 288.90 289.70 0.9M
2023-09-20 292.50 297.76 291.70 295.15 2.0M
2023-09-19 294.10 294.90 291.00 292.10 0.7M
2023-09-18 299.10 299.40 296.80 298.95 2.6M
2023-09-15 301.40 302.30 298.30 298.90 1.1M
2023-09-14 299.60 300.10 298.30 299.00 0.1M
2023-09-13 300.30 302.70 297.40 298.30 1.7M
2023-09-12 312.50 312.50 304.30 305.20 0.4M
2023-09-11 310.80 311.20 309.50 311.10 0.6M
2023-09-08 309.80 312.90 306.00 309.40 1.4M
2023-09-07 305.50 307.90 304.80 307.25 0.9M
2023-09-06 304.00 306.20 297.80 305.80 0.3M
2023-09-05 300.50 305.60 300.40 305.25 0.5M
2023-09-04 301.10 304.20 300.10 300.95 1.0M
2023-09-01 297.00 297.90 295.80 296.90 0.0M
2023-08-31 300.00 301.00 297.55 297.55 1.2M
2023-08-30 305.80 305.80 299.70 300.45 0.7M
2023-08-29 305.30 308.10 304.00 305.15 0.6M
2023-08-25 301.90 307.10 301.60 305.20 0.2M
2023-08-24 301.20 304.90 301.20 302.05 0.0M
2023-08-23 297.60 299.05 295.40 297.90 0.8M
2023-08-22 299.10 299.10 296.70 297.00 0.4M
2023-08-21 299.90 302.20 298.00 299.75 0.3M
2023-08-18 302.80 302.80 299.20 299.85 0.1M
2023-08-17 308.20 313.83 304.20 304.55 0.1M
2023-08-16 315.30 315.30 312.10 313.30 0.0M
2023-08-15 320.90 321.20 314.60 314.60 0.0M
2023-08-14 323.12 327.00 320.80 321.10 0.0M
2023-08-11 333.50 333.60 324.10 324.15 0.1M
2023-08-10 329.50 335.90 329.10 335.90 0.3M
2023-08-09 323.10 332.50 319.90 329.10 0.4M
2023-08-08 322.40 329.00 321.35 326.95 0.5M
2023-08-07 326.40 327.90 323.10 324.25 0.0M
2023-08-04 328.60 328.60 323.46 326.65 0.0M
2023-08-03 332.70 332.70 329.30 329.50 0.0M
2023-08-02 334.00 336.85 330.60 332.30 0.2M
2023-08-01 339.10 339.10 334.80 337.75 0.1M
2023-07-31 337.00 341.10 336.74 339.70 0.0M
2023-07-28 340.81 343.04 336.20 338.90 0.3M
2023-07-27 340.50 344.30 338.70 342.85 0.1M
2023-07-26 337.90 338.50 333.85 338.10 0.1M
2023-07-25 332.00 339.30 331.70 338.95 0.1M
2023-07-24 334.90 339.00 331.40 334.75 0.1M
2023-07-21 335.90 337.80 332.00 332.25 0.1M
2023-07-20 335.90 340.40 335.00 335.50 0.1M
2023-07-19 334.40 337.60 334.40 337.20 0.1M
2023-07-18 328.40 333.20 327.40 332.15 0.1M
2023-07-17 327.60 331.20 327.60 328.45 0.2M
2023-07-14 329.10 332.30 329.10 332.30 0.1M
2023-07-13 327.50 331.00 327.30 327.60 0.0M
2023-07-12 322.70 327.00 320.50 323.65 0.2M
2023-07-11 319.60 325.20 319.00 322.95 1.1M
2023-07-10 322.00 322.00 317.70 317.80 0.6M
2023-07-07 318.70 321.90 318.20 320.70 0.1M
2023-07-06 319.84 324.40 319.60 320.70 1.1M
2023-07-05 320.00 322.70 318.70 320.15 0.1M
2023-07-04 316.00 321.70 316.00 318.55 0.3M
2023-07-03 316.00 318.80 315.50 317.55 0.9M
2023-06-30 318.01 319.60 316.10 319.60 0.9M
2023-06-29 317.50 317.50 313.20 313.75 0.3M
2023-06-28 315.60 320.50 315.60 319.15 1.1M
2023-06-27 314.60 316.13 313.60 315.75 1.7M
2023-06-26 318.90 319.00 313.50 316.15 0.4M
2023-06-23 314.70 319.10 314.20 317.80 0.4M
2023-06-22 319.50 320.80 314.30 314.30 0.3M
2023-06-21 329.10 329.10 320.00 323.15 0.4M
2023-06-20 332.20 334.20 330.20 333.80 0.8M
2023-06-19 334.00 336.10 333.70 333.95 0.9M
2023-06-16 338.80 339.60 338.10 338.40 0.2M
2023-06-15 334.80 339.00 334.50 338.25 0.8M
2023-06-14 338.00 339.60 337.60 338.05 0.5M
2023-06-13 336.80 337.90 333.10 336.60 0.3M
2023-06-12 333.10 336.80 331.26 333.35 0.8M
2023-06-09 509.99 509.99 329.70 330.50 0.4M
2023-06-08 337.50 342.40 336.20 341.30 0.3M
2023-06-07 346.60 346.60 339.20 339.45 1.0M
2023-06-06 347.30 350.90 344.50 347.45 0.2M
2023-06-02 337.10 342.30 337.00 341.25 2.3M
2023-06-01 339.20 339.60 335.90 338.45 2.9M
2023-05-31 341.00 342.80 336.30 338.40 0.8M
2023-05-30 350.20 350.40 344.80 346.95 0.6M
2023-05-26 348.40 353.90 348.10 351.60 0.1M
2023-05-25 355.10 356.10 348.30 350.20 0.2M
2023-05-24 355.20 356.00 351.10 354.10 0.1M
2023-05-23 358.40 361.51 357.40 360.45 0.6M
2023-05-22 361.60 362.90 358.10 359.16 0.1M
2023-05-17 358.50 360.20 355.40 359.40 0.1M
2023-05-16 364.20 364.20 358.70 360.60 0.1M
2023-05-15 359.00 365.90 359.00 365.50 0.1M
2023-05-12 355.40 356.50 353.30 356.35 0.1M
2023-05-11 350.60 355.86 350.60 353.85 0.2M
2023-05-10 347.00 349.30 344.90 348.40 0.4M
2023-05-09 345.50 348.90 345.10 347.55 0.0M
2023-05-04 344.10 345.50 341.90 345.30 1.4M
2023-05-03 349.30 349.70 345.50 347.95 0.3M
2023-05-02 354.00 354.00 346.30 347.25 0.1M
2023-04-28 351.80 355.50 350.00 350.85 0.6M
2023-04-27 350.72 351.90 345.60 346.85 0.9M
2023-04-26 366.20 366.20 353.00 354.85 0.4M
2023-04-25 369.00 369.30 366.00 366.15 0.3M
2023-04-24 366.30 369.20 365.90 365.90 0.1M
2023-04-21 363.40 366.40 361.70 364.35 0.3M
2023-04-20 363.20 364.40 361.60 363.40 0.3M
2023-04-19 365.00 365.00 358.10 362.20 0.1M
2023-04-18 356.70 367.60 354.80 363.85 0.2M
2023-04-17 351.00 354.90 349.50 354.15 0.1M
2023-04-14 342.40 344.80 341.00 342.10 0.3M
2023-04-13 340.87 347.70 339.80 341.85 0.5M
2023-04-12 341.10 344.50 339.70 341.70 0.2M
2023-04-11 341.00 344.30 339.30 340.85 0.2M
2023-04-05 343.70 344.30 337.50 340.75 0.4M
2023-04-04 346.70 348.50 344.70 345.40 0.1M
2023-04-03 350.90 350.90 344.90 347.55 0.8M
2023-03-31 350.00 352.10 347.40 349.85 1.3M
2023-03-30 350.00 350.30 347.40 349.85 0.8M
2023-03-29 347.20 349.70 345.60 346.10 1.9M
2023-03-28 352.10 352.40 343.00 343.70 0.5M
2023-03-27 351.10 351.60 348.48 350.80 1.2M
2023-03-24 347.00 350.60 346.10 347.45 0.1M
2023-03-23 345.80 350.30 342.50 349.20 0.7M
2023-03-22 341.50 348.70 338.00 348.45 0.2M
2023-03-21 340.60 344.00 338.50 340.95 0.3M
2023-03-20 338.80 347.00 337.40 341.65 1.0M
2023-03-17 345.70 348.60 337.70 340.20 0.4M
2023-03-16 338.60 343.20 337.30 341.30 0.1M
2023-03-15 333.10 338.30 331.50 334.55 0.1M
2023-03-14 329.00 336.70 328.10 335.30 2.5M
2023-03-13 334.00 335.90 327.30 330.20 0.2M
2023-03-10 339.20 345.70 333.00 335.85 0.1M
2023-03-09 334.00 343.17 333.60 341.90 0.4M
2023-03-08 334.00 335.70 330.30 332.90 0.3M
2023-03-07 335.40 340.40 335.40 335.60 0.3M
2023-03-06 340.10 340.10 335.50 336.60 0.2M
2023-03-03 339.50 342.00 338.00 341.65 0.2M
2023-03-02 338.10 343.90 337.90 342.95 0.0M
2023-03-01 338.90 344.20 338.90 342.45 0.1M
2023-02-28 341.50 341.50 337.20 340.20 0.1M
2023-02-27 339.50 343.50 339.50 340.90 0.4M
2023-02-24 348.10 348.10 339.80 340.90 0.2M
2023-02-23 352.20 352.30 347.10 347.55 0.1M
2023-02-22 346.10 350.36 343.80 348.90 0.1M
2023-02-21 349.10 350.20 347.40 348.10 0.2M
2023-02-20 350.40 351.20 347.60 351.10 0.4M
2023-02-17 349.70 349.70 345.10 347.90 0.1M
2023-02-16 351.40 354.20 346.60 350.60 0.1M
2023-02-15 345.70 350.50 345.70 349.05 0.1M
2023-02-14 347.80 350.90 344.40 347.70 0.3M
2023-02-13 344.50 347.00 342.70 345.00 0.2M
2023-02-10 355.70 357.10 343.70 344.80 0.2M
2023-02-09 362.80 362.80 355.60 358.45 0.1M
2023-02-08 362.60 366.30 361.50 361.60 0.1M
2023-02-07 361.30 362.80 358.60 361.35 0.3M
2023-02-06 363.10 367.10 361.50 361.85 0.2M
2023-02-03 357.90 365.20 356.00 362.10 0.2M
2023-02-02 358.00 362.20 357.00 360.60 0.5M
2023-02-01 353.90 358.20 353.20 357.60 0.3M
2023-01-31 353.10 356.80 350.30 352.95 0.1M
2023-01-30 347.90 354.10 345.40 352.05 0.3M
2023-01-27 348.40 348.70 343.30 347.60 0.1M
2023-01-26 354.30 356.70 347.20 349.05 0.2M
2023-01-25 351.10 351.40 344.10 350.55 0.5M
2023-01-24 355.30 356.70 349.00 350.80 0.7M
2023-01-23 353.10 353.40 345.40 352.90 0.4M
2023-01-20 350.20 352.80 347.80 350.45 0.8M
2023-01-19 352.50 352.50 346.90 348.45 1.1M
2023-01-18 351.30 351.30 346.70 347.45 0.1M
2023-01-17 350.20 351.70 348.50 351.10 0.0M
2023-01-16 352.90 354.40 349.50 352.55 0.2M
2023-01-13 351.50 355.00 347.80 351.10 0.1M
2023-01-12 354.40 363.70 351.20 354.00 0.2M
2023-01-11 351.90 361.10 350.10 359.70 0.2M
2023-01-10 354.50 358.70 351.80 356.65 0.6M
2023-01-09 349.80 361.00 347.00 360.75 0.8M
2023-01-06 348.00 348.00 341.70 343.75 0.3M
2023-01-05 357.00 358.00 347.00 349.75 0.1M
2023-01-04 357.90 360.50 354.50 354.70 0.2M
2023-01-03 356.50 358.60 353.50 356.80 0.1M