Norsk Hydro

NHY
🏛️ germany →
5.82
Last Update: 2025-09-30
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 6.86 6.86 6.84 6.84 0.0M
2021-12-29 6.95 6.95 6.93 6.93 0.0M
2021-12-28 7.02 7.07 6.95 6.95 0.0M
2021-12-27 7.01 7.01 6.95 7.00 0.0M
2021-12-23 6.90 7.07 6.87 7.00 0.0M
2021-12-22 6.69 6.96 6.69 6.96 0.0M
2021-12-21 6.44 6.72 6.44 6.72 0.0M
2021-12-20 6.39 6.50 6.30 6.39 0.0M
2021-12-17 6.34 6.58 6.34 6.50 0.0M
2021-12-16 6.23 6.42 6.23 6.42 0.0M
2021-12-15 6.20 6.20 6.15 6.15 0.0M
2021-12-14 6.38 6.38 6.27 6.27 0.0M
2021-12-13 6.21 6.55 6.21 6.38 0.0M
2021-12-10 6.25 6.25 6.25 6.25 0.0M
2021-12-09 6.22 6.30 6.20 6.20 0.0M
2021-12-08 6.12 6.30 6.12 6.30 0.0M
2021-12-07 5.82 6.11 5.82 6.11 0.0M
2021-12-06 5.78 5.88 5.78 5.88 0.0M
2021-12-03 5.87 5.93 5.87 5.91 0.0M
2021-12-02 5.91 5.95 5.91 5.95 0.0M
2021-12-01 5.77 5.92 5.77 5.92 0.0M
2021-11-30 5.93 5.93 5.64 5.64 0.0M
2021-11-29 5.81 6.02 5.81 5.92 0.1M
2021-11-26 6.04 6.04 5.78 5.79 0.0M
2021-11-25 6.18 6.28 6.18 6.26 0.0M
2021-11-24 6.16 6.20 6.13 6.20 0.0M
2021-11-23 6.05 6.10 6.05 6.10 0.0M
2021-11-22 6.24 6.24 6.08 6.08 0.0M
2021-11-19 6.13 6.29 6.09 6.29 0.0M
2021-11-18 6.25 6.25 6.08 6.14 0.0M
2021-11-17 6.15 6.35 6.10 6.35 0.0M
2021-11-16 6.31 6.35 6.28 6.28 0.0M
2021-11-15 6.58 6.58 6.27 6.27 0.0M
2021-11-12 6.46 6.48 6.43 6.45 0.0M
2021-11-11 6.10 6.50 6.10 6.50 0.0M
2021-11-10 6.18 6.27 6.09 6.19 0.0M
2021-11-09 6.23 6.28 6.17 6.17 0.0M
2021-11-08 6.14 6.29 6.13 6.29 0.0M
2021-11-05 6.31 6.31 6.12 6.17 0.0M
2021-11-04 6.48 6.52 6.19 6.33 0.0M
2021-11-03 6.27 6.51 6.27 6.46 0.0M
2021-11-02 6.53 6.53 6.30 6.30 0.0M
2021-11-01 6.45 6.57 6.45 6.57 0.0M
2021-10-29 6.60 6.61 6.34 6.35 0.0M
2021-10-28 6.37 6.61 6.30 6.61 0.0M
2021-10-27 6.75 6.75 6.35 6.42 0.0M
2021-10-26 6.72 7.00 6.54 6.75 0.0M
2021-10-25 6.93 6.93 6.78 6.80 0.0M
2021-10-22 6.74 6.79 6.73 6.79 0.0M
2021-10-21 7.05 7.16 6.74 6.74 0.0M
2021-10-20 7.38 7.38 6.93 7.12 0.0M
2021-10-19 7.39 7.48 7.33 7.48 0.0M
2021-10-18 7.34 7.40 7.18 7.29 0.0M
2021-10-15 7.27 7.27 7.15 7.20 0.0M
2021-10-14 6.97 7.18 6.97 7.18 0.0M
2021-10-13 6.83 6.91 6.83 6.91 0.1M
2021-10-12 6.77 6.88 6.70 6.88 0.0M
2021-10-11 6.52 6.84 6.52 6.81 0.0M
2021-10-08 6.61 6.61 6.52 6.52 0.0M
2021-10-07 6.66 6.66 6.50 6.64 0.0M
2021-10-06 6.73 6.73 6.45 6.50 0.0M
2021-10-05 6.67 6.83 6.67 6.83 0.1M
2021-10-04 6.50 6.69 6.50 6.69 0.0M
2021-10-01 6.37 6.52 6.37 6.52 0.0M
2021-09-30 6.43 6.48 6.38 6.43 0.0M
2021-09-29 6.47 6.49 6.30 6.49 0.0M
2021-09-28 6.40 6.52 6.40 6.52 0.0M
2021-09-27 6.48 6.48 6.37 6.37 0.0M
2021-09-24 6.52 6.57 6.38 6.41 0.0M
2021-09-23 6.42 6.55 6.42 6.55 0.0M
2021-09-22 6.21 6.40 6.21 6.40 0.0M
2021-09-21 6.08 6.24 6.08 6.21 0.0M
2021-09-20 6.45 6.45 6.03 6.15 0.0M
2021-09-17 6.60 6.61 6.48 6.48 0.0M
2021-09-16 6.69 6.69 6.56 6.60 0.0M
2021-09-15 6.42 6.63 6.42 6.62 0.0M
2021-09-14 6.42 6.45 6.35 6.43 0.0M
2021-09-13 6.55 6.61 6.44 6.44 0.0M
2021-09-10 6.30 6.61 6.30 6.61 0.0M
2021-09-09 6.19 6.28 6.19 6.28 0.0M
2021-09-08 6.20 6.20 6.14 6.15 0.0M
2021-09-07 6.28 6.28 6.20 6.21 0.0M
2021-09-06 6.13 6.35 6.09 6.35 0.0M
2021-09-03 6.02 6.02 6.00 6.02 0.0M
2021-09-02 5.94 6.05 5.94 6.05 0.0M
2021-09-01 5.91 5.97 5.90 5.97 0.0M
2021-08-31 5.98 6.02 5.98 6.02 0.0M
2021-08-30 5.90 5.97 5.90 5.97 0.0M
2021-08-27 5.66 5.82 5.66 5.82 0.0M
2021-08-26 5.66 5.69 5.60 5.69 0.0M
2021-08-25 5.75 5.75 5.75 5.75 0.0M
2021-08-24 5.63 5.71 5.63 5.71 0.0M
2021-08-23 5.38 5.52 5.38 5.52 0.0M
2021-08-20 5.47 5.47 5.26 5.32 0.0M
2021-08-19 5.88 5.88 5.45 5.46 0.0M
2021-08-18 5.87 5.90 5.80 5.86 0.0M
2021-08-17 5.87 5.94 5.87 5.94 0.0M
2021-08-16 5.93 5.93 5.88 5.88 0.0M
2021-08-13 5.92 6.01 5.92 6.00 0.0M
2021-08-12 5.84 5.96 5.84 5.95 0.0M
2021-08-11 5.67 5.88 5.67 5.88 0.0M
2021-08-10 5.52 5.63 5.52 5.63 0.0M
2021-08-09 5.63 5.63 5.51 5.52 0.0M
2021-08-06 5.59 5.63 5.59 5.63 0.0M
2021-08-05 5.65 5.65 5.61 5.61 0.0M
2021-08-04 5.73 5.73 5.65 5.71 0.0M
2021-08-03 5.67 5.75 5.67 5.73 0.0M
2021-08-02 5.65 5.70 5.60 5.70 0.0M
2021-07-30 5.67 5.67 5.59 5.63 0.0M
2021-07-29 5.53 5.70 5.53 5.70 0.0M
2021-07-28 5.49 5.55 5.49 5.55 0.0M
2021-07-27 5.48 5.48 5.45 5.46 0.0M
2021-07-26 5.39 5.48 5.39 5.48 0.0M
2021-07-23 5.41 5.50 5.41 5.50 0.0M
2021-07-22 5.38 5.38 5.37 5.38 0.0M
2021-07-21 5.23 5.36 5.23 5.36 0.0M
2021-07-20 5.10 5.16 5.10 5.16 0.0M
2021-07-19 5.23 5.23 5.09 5.09 0.0M
2021-07-16 5.54 5.54 5.46 5.46 0.0M
2021-07-15 5.56 5.60 5.55 5.55 0.0M
2021-07-14 5.50 5.50 5.50 5.50 0.0M
2021-07-13 5.44 5.44 5.44 5.44 0.0M
2021-07-12 5.41 5.46 5.41 5.46 0.0M
2021-07-09 5.26 5.26 5.22 5.22 0.0M
2021-07-08 5.45 5.45 5.24 5.24 0.0M
2021-07-07 5.43 5.52 5.43 5.52 0.0M
2021-07-06 5.55 5.58 5.47 5.47 0.0M
2021-07-05 5.54 5.60 5.54 5.60 0.0M
2021-07-02 5.40 5.50 5.40 5.50 0.0M
2021-07-01 5.38 5.45 5.38 5.45 0.0M
2021-06-30 5.36 5.41 5.36 5.41 0.0M
2021-06-29 5.32 5.38 5.32 5.38 0.0M
2021-06-28 5.44 5.44 5.35 5.35 0.0M
2021-06-25 5.38 5.46 5.38 5.46 0.0M
2021-06-24 5.22 5.30 5.22 5.30 0.0M
2021-06-23 5.03 5.24 5.03 5.24 0.0M
2021-06-22 4.98 4.98 4.98 4.98 0.0M
2021-06-21 4.73 4.88 4.67 4.88 0.0M
2021-06-18 4.99 4.99 4.89 4.89 0.0M
2021-06-17 5.07 5.07 4.95 4.98 0.0M
2021-06-16 5.18 5.18 5.02 5.02 0.1M
2021-06-15 5.42 5.42 5.17 5.17 0.0M
2021-06-14 5.35 5.41 5.35 5.37 0.0M
2021-06-11 5.27 5.27 5.27 5.27 0.0M
2021-06-10 5.30 5.30 5.30 5.30 0.0M
2021-06-09 5.34 5.35 5.34 5.34 0.0M
2021-06-08 5.32 5.33 5.31 5.32 0.0M
2021-06-07 5.48 5.48 5.35 5.35 0.0M
2021-06-04 5.34 5.42 5.34 5.42 0.0M
2021-06-03 5.56 5.56 5.47 5.47 0.0M
2021-06-02 5.51 5.53 5.51 5.53 0.0M
2021-06-01 5.37 5.37 5.37 5.37 0.0M
2021-05-31 5.29 5.40 5.29 5.35 0.0M
2021-05-28 5.24 5.33 5.24 5.33 0.0M
2021-05-27 5.02 5.22 5.02 5.22 0.0M
2021-05-26 4.87 5.00 4.87 5.00 0.0M
2021-05-25 5.12 5.12 4.90 4.90 0.0M
2021-05-21 4.98 5.06 4.98 5.04 0.0M
2021-05-20 5.02 5.02 4.93 5.01 0.0M
2021-05-19 5.32 5.37 5.00 5.05 0.1M
2021-05-18 5.38 5.55 5.38 5.38 0.0M
2021-05-17 5.36 5.39 5.25 5.34 0.0M
2021-05-14 5.44 5.52 5.30 5.30 0.0M
2021-05-13 5.46 5.46 5.38 5.38 0.0M
2021-05-12 5.48 5.60 5.48 5.50 0.0M
2021-05-11 5.55 5.55 5.46 5.54 0.0M
2021-05-10 5.52 5.65 5.52 5.65 0.0M
2021-05-07 5.34 5.52 5.34 5.52 0.0M
2021-05-06 5.52 5.53 5.51 5.53 0.0M
2021-05-05 5.38 5.50 5.38 5.49 0.0M
2021-05-04 5.44 5.46 5.39 5.39 0.0M
2021-05-03 5.40 5.42 5.35 5.42 0.0M
2021-04-30 5.49 5.49 5.37 5.37 0.0M
2021-04-29 5.46 5.46 5.42 5.42 0.0M
2021-04-28 5.42 5.49 5.42 5.47 0.0M
2021-04-27 5.57 5.57 5.36 5.39 0.0M
2021-04-26 5.51 5.51 5.47 5.47 0.0M
2021-04-23 5.41 5.48 5.41 5.48 0.0M
2021-04-22 5.42 5.48 5.42 5.48 0.0M
2021-04-21 5.43 5.47 5.40 5.40 0.0M
2021-04-20 5.58 5.60 5.49 5.52 0.0M
2021-04-19 5.68 5.68 5.44 5.48 0.0M
2021-04-16 5.57 5.69 5.57 5.69 0.0M
2021-04-15 5.43 5.64 5.43 5.58 0.0M
2021-04-14 5.30 5.65 5.30 5.61 0.0M
2021-04-13 5.30 5.42 5.28 5.28 0.0M
2021-04-12 5.27 5.30 5.19 5.30 0.0M
2021-04-09 5.28 5.36 5.24 5.30 0.0M
2021-04-08 5.32 5.34 5.25 5.27 0.0M
2021-04-07 5.34 5.36 5.33 5.33 0.0M
2021-04-06 5.60 5.61 5.30 5.33 0.0M
2021-04-01 5.59 5.78 5.45 5.50 0.0M
2021-03-31 5.44 5.54 5.38 5.54 0.0M
2021-03-30 5.30 5.39 5.28 5.39 0.0M
2021-03-29 5.30 5.30 5.16 5.30 0.0M
2021-03-26 4.96 5.22 4.96 5.22 0.0M
2021-03-25 4.90 4.97 4.84 4.86 0.0M
2021-03-24 4.73 4.89 4.73 4.86 0.0M
2021-03-23 5.02 5.02 4.80 4.80 0.0M
2021-03-22 5.19 5.19 5.09 5.09 0.0M
2021-03-19 5.30 5.30 5.20 5.20 0.0M
2021-03-18 5.22 5.30 5.22 5.30 0.0M
2021-03-17 5.07 5.21 5.06 5.14 0.0M
2021-03-16 5.12 5.14 5.05 5.10 0.0M
2021-03-15 5.07 5.16 5.07 5.15 0.0M
2021-03-12 5.21 5.21 5.10 5.10 0.0M
2021-03-11 5.05 5.23 5.05 5.23 0.0M
2021-03-10 4.90 5.04 4.90 5.01 0.0M
2021-03-09 4.79 4.83 4.79 4.83 0.0M
2021-03-08 4.87 4.87 4.72 4.82 0.0M
2021-03-05 4.60 4.79 4.60 4.73 0.0M
2021-03-04 4.76 4.77 4.76 4.77 0.0M
2021-03-03 4.83 4.85 4.74 4.82 0.0M
2021-03-02 4.63 4.78 4.63 4.78 0.0M
2021-03-01 4.66 4.66 4.54 4.60 0.0M
2021-02-26 4.54 4.68 4.50 4.60 0.0M
2021-02-25 4.75 4.78 4.65 4.65 0.0M
2021-02-24 4.46 4.70 4.46 4.70 0.0M
2021-02-23 4.43 4.43 4.34 4.39 0.0M
2021-02-22 4.39 4.39 4.27 4.39 0.0M
2021-02-19 4.14 4.28 4.14 4.27 0.0M
2021-02-18 4.21 4.22 4.07 4.15 0.1M
2021-02-17 4.04 4.22 4.04 4.20 0.0M
2021-02-16 4.10 4.12 4.06 4.10 0.0M
2021-02-15 4.03 4.10 4.03 4.09 0.0M
2021-02-12 4.00 4.02 3.93 4.02 0.0M
2021-02-11 3.90 4.04 3.90 4.04 0.0M
2021-02-10 3.84 3.95 3.84 3.91 0.0M
2021-02-09 3.93 3.95 3.90 3.90 0.0M
2021-02-08 3.87 3.95 3.87 3.93 0.0M
2021-02-05 3.87 3.93 3.86 3.90 0.0M
2021-02-04 3.74 3.86 3.74 3.86 0.0M
2021-02-03 3.65 3.74 3.65 3.74 0.0M
2021-02-02 3.70 3.70 3.67 3.67 0.0M
2021-02-01 3.71 3.71 3.68 3.69 0.0M
2021-01-29 3.57 3.63 3.57 3.62 0.0M
2021-01-28 3.47 3.57 3.47 3.57 0.0M
2021-01-27 3.75 3.75 3.49 3.56 0.0M
2021-01-26 3.69 3.76 3.69 3.76 0.0M
2021-01-25 3.82 3.83 3.67 3.67 0.0M
2021-01-22 3.87 3.87 3.77 3.83 0.0M
2021-01-21 3.95 3.99 3.92 3.92 0.0M
2021-01-20 3.85 3.97 3.85 3.97 0.0M
2021-01-19 3.89 3.89 3.85 3.85 0.0M
2021-01-18 3.87 3.87 3.85 3.87 0.0M
2021-01-15 4.07 4.07 3.87 3.87 0.0M
2021-01-14 3.93 4.07 3.93 4.07 0.0M
2021-01-13 4.08 4.12 3.98 3.98 0.0M
2021-01-12 3.93 4.03 3.93 4.02 0.0M
2021-01-11 4.07 4.07 3.98 4.00 0.0M
2021-01-08 4.02 4.15 4.02 4.06 0.0M
2021-01-07 3.96 4.04 3.96 4.04 0.0M
2021-01-06 3.78 3.94 3.78 3.94 0.0M
2021-01-05 3.80 3.80 3.72 3.72 0.0M
2021-01-04 3.80 3.84 3.80 3.80 0.0M