Norsk Hydro

NHY
🏛️ germany →
5.82
Last Update: 2025-09-29
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 6.87 6.93 6.81 6.93 0.0M
2021-12-29 7.00 7.00 6.81 6.89 0.0M
2021-12-28 7.08 7.08 6.94 7.00 0.0M
2021-12-27 6.99 7.07 6.99 7.01 0.0M
2021-12-23 6.92 7.09 6.87 7.02 0.0M
2021-12-22 6.80 6.92 6.74 6.92 0.0M
2021-12-21 6.50 6.77 6.50 6.69 0.1M
2021-12-20 6.40 6.48 6.31 6.37 0.0M
2021-12-17 6.41 6.58 6.37 6.48 0.0M
2021-12-16 6.38 6.47 6.34 6.36 0.0M
2021-12-15 6.22 6.28 6.16 6.23 0.0M
2021-12-14 6.44 6.44 6.10 6.28 0.0M
2021-12-13 6.25 6.55 6.25 6.34 0.0M
2021-12-10 6.27 6.33 6.21 6.26 0.0M
2021-12-09 6.25 6.32 6.18 6.26 0.0M
2021-12-08 6.12 6.26 6.12 6.21 0.1M
2021-12-07 5.86 6.16 5.86 6.16 0.0M
2021-12-06 5.80 5.88 5.75 5.86 0.0M
2021-12-03 6.00 6.01 5.73 5.73 0.0M
2021-12-02 5.87 5.95 5.77 5.93 0.0M
2021-12-01 5.89 6.05 5.87 5.91 0.0M
2021-11-30 5.93 5.95 5.66 5.71 0.0M
2021-11-29 5.79 6.06 5.74 6.01 0.1M
2021-11-26 6.16 6.16 5.70 5.74 0.1M
2021-11-25 6.20 6.28 6.19 6.28 0.0M
2021-11-24 6.16 6.30 6.14 6.19 0.0M
2021-11-23 6.10 6.22 6.02 6.21 0.1M
2021-11-22 6.27 6.27 6.12 6.13 0.0M
2021-11-19 6.14 6.32 6.08 6.24 0.0M
2021-11-18 6.30 6.30 6.05 6.11 0.0M
2021-11-17 6.20 6.50 6.09 6.28 0.0M
2021-11-16 6.30 6.36 6.17 6.21 0.0M
2021-11-15 6.60 6.62 6.23 6.24 0.0M
2021-11-12 6.51 6.59 6.42 6.56 0.0M
2021-11-11 6.13 6.58 6.11 6.50 0.0M
2021-11-10 6.20 6.29 6.04 6.16 0.0M
2021-11-09 6.30 6.41 6.15 6.20 0.0M
2021-11-08 6.10 6.31 6.06 6.31 0.0M
2021-11-05 6.36 6.36 6.08 6.13 0.0M
2021-11-04 6.50 6.50 6.24 6.33 0.0M
2021-11-03 6.35 6.56 6.35 6.49 0.0M
2021-11-02 6.60 6.60 6.30 6.35 0.0M
2021-11-01 6.44 6.57 6.40 6.57 0.0M
2021-10-29 6.60 6.61 6.34 6.34 0.0M
2021-10-28 6.43 6.65 6.30 6.57 0.0M
2021-10-27 6.76 6.76 6.33 6.44 0.1M
2021-10-26 6.90 6.95 6.55 6.79 0.1M
2021-10-25 6.89 6.98 6.69 6.80 0.0M
2021-10-22 6.79 6.80 6.71 6.79 0.0M
2021-10-21 7.11 7.11 6.68 6.79 0.1M
2021-10-20 7.42 7.42 6.91 7.08 0.1M
2021-10-19 7.36 7.60 7.28 7.50 0.1M
2021-10-18 7.31 7.41 7.23 7.35 0.1M
2021-10-15 7.30 7.33 7.13 7.31 0.0M
2021-10-14 7.04 7.30 6.99 7.29 0.0M
2021-10-13 6.88 7.02 6.80 7.02 0.0M
2021-10-12 6.81 6.91 6.67 6.90 0.0M
2021-10-11 6.48 6.85 6.48 6.79 0.0M
2021-10-08 6.51 6.55 6.50 6.50 0.0M
2021-10-07 6.62 6.67 6.43 6.67 0.0M
2021-10-06 6.71 6.78 6.40 6.65 0.0M
2021-10-05 6.69 6.86 6.66 6.79 0.0M
2021-10-04 6.57 6.78 6.56 6.71 0.0M
2021-10-01 6.32 6.57 6.30 6.57 0.0M
2021-09-30 6.40 6.45 6.38 6.44 0.0M
2021-09-29 6.43 6.49 6.30 6.44 0.0M
2021-09-28 6.39 6.55 6.37 6.46 0.0M
2021-09-27 6.50 6.52 6.33 6.42 0.0M
2021-09-24 6.53 6.53 6.35 6.42 0.1M
2021-09-23 6.59 6.70 6.47 6.63 0.0M
2021-09-22 6.24 6.45 6.24 6.40 0.0M
2021-09-21 6.08 6.26 6.08 6.20 0.0M
2021-09-20 6.50 6.50 6.00 6.07 0.7M
2021-09-17 6.66 6.66 6.45 6.45 0.0M
2021-09-16 6.67 6.67 6.53 6.66 0.0M
2021-09-15 6.36 6.66 6.36 6.64 0.0M
2021-09-14 6.38 6.44 6.30 6.42 0.0M
2021-09-13 6.55 6.64 6.39 6.43 0.0M
2021-09-10 6.28 6.59 6.28 6.55 0.0M
2021-09-09 6.24 6.32 6.23 6.31 0.0M
2021-09-08 6.23 6.23 6.15 6.21 0.0M
2021-09-07 6.29 6.33 6.16 6.24 0.0M
2021-09-06 6.13 6.36 6.13 6.28 0.0M
2021-09-03 5.96 6.08 5.96 6.08 0.0M
2021-09-02 5.95 6.06 5.95 6.02 0.1M
2021-09-01 5.91 6.02 5.87 5.97 0.0M
2021-08-31 5.98 6.04 5.80 5.89 0.0M
2021-08-30 5.95 5.99 5.91 5.98 0.0M
2021-08-27 5.67 5.89 5.66 5.89 0.0M
2021-08-26 5.59 5.68 5.59 5.68 0.0M
2021-08-25 5.80 5.80 5.60 5.65 0.0M
2021-08-24 5.63 5.77 5.63 5.77 0.0M
2021-08-23 5.38 5.63 5.38 5.63 0.0M
2021-08-20 5.50 5.50 5.27 5.33 0.0M
2021-08-19 5.88 5.88 5.45 5.50 0.0M
2021-08-18 5.89 5.93 5.75 5.93 0.0M
2021-08-17 5.90 5.97 5.87 5.87 0.0M
2021-08-16 5.92 5.92 5.85 5.90 0.0M
2021-08-13 5.95 6.03 5.95 5.97 0.0M
2021-08-12 5.86 5.97 5.86 5.95 0.0M
2021-08-11 5.68 5.88 5.68 5.88 0.0M
2021-08-10 5.59 5.70 5.59 5.70 0.0M
2021-08-09 5.62 5.62 5.50 5.56 0.0M
2021-08-06 5.56 5.63 5.55 5.63 0.0M
2021-08-05 5.64 5.66 5.55 5.60 0.0M
2021-08-04 5.76 5.76 5.64 5.66 0.0M
2021-08-03 5.70 5.75 5.61 5.75 0.0M
2021-08-02 5.61 5.73 5.61 5.69 0.0M
2021-07-30 5.64 5.66 5.59 5.59 0.0M
2021-07-29 5.61 5.75 5.58 5.71 0.0M
2021-07-28 5.49 5.57 5.49 5.54 0.0M
2021-07-27 5.47 5.56 5.44 5.49 0.0M
2021-07-26 5.36 5.52 5.28 5.50 0.0M
2021-07-23 5.49 5.55 5.32 5.40 0.0M
2021-07-22 5.38 5.44 5.37 5.43 0.0M
2021-07-21 5.25 5.38 5.13 5.38 0.0M
2021-07-20 5.15 5.29 5.12 5.25 0.0M
2021-07-19 5.25 5.25 5.09 5.09 0.0M
2021-07-16 5.62 5.62 5.26 5.26 0.0M
2021-07-15 5.60 5.61 5.53 5.53 0.0M
2021-07-14 5.51 5.60 5.49 5.60 0.0M
2021-07-13 5.52 5.55 5.50 5.50 0.0M
2021-07-12 5.40 5.41 5.33 5.33 0.0M
2021-07-09 5.23 5.48 5.23 5.47 0.0M
2021-07-08 5.35 5.39 5.17 5.29 0.0M
2021-07-07 5.52 5.55 5.45 5.49 0.0M
2021-07-06 5.54 5.57 5.43 5.49 0.0M
2021-07-05 5.54 5.62 5.52 5.59 0.0M
2021-07-02 5.41 5.51 5.36 5.49 0.0M
2021-07-01 5.39 5.46 5.39 5.40 0.0M
2021-06-30 5.35 5.40 5.35 5.40 0.0M
2021-06-29 5.36 5.42 5.32 5.35 0.0M
2021-06-28 5.44 5.44 5.29 5.35 0.0M
2021-06-25 5.38 5.48 5.38 5.44 0.0M
2021-06-24 5.23 5.39 5.23 5.39 0.0M
2021-06-23 5.16 5.23 5.14 5.23 0.0M
2021-06-22 5.04 5.06 4.95 5.04 0.0M
2021-06-21 4.75 5.00 4.66 5.00 0.1M
2021-06-18 4.91 4.95 4.80 4.82 0.0M
2021-06-17 5.11 5.11 4.95 5.00 0.0M
2021-06-16 5.18 5.20 5.00 5.11 0.0M
2021-06-15 5.36 5.36 5.20 5.21 0.0M
2021-06-14 5.44 5.46 5.37 5.41 0.0M
2021-06-11 5.27 5.44 5.27 5.37 0.0M
2021-06-10 5.31 5.32 5.28 5.29 0.0M
2021-06-09 5.40 5.40 5.30 5.32 0.0M
2021-06-08 5.27 5.35 5.25 5.35 0.0M
2021-06-07 5.48 5.52 5.32 5.32 0.0M
2021-06-04 5.35 5.48 5.35 5.48 0.0M
2021-06-03 5.50 5.52 5.32 5.35 0.0M
2021-06-02 5.55 5.61 5.49 5.57 0.0M
2021-06-01 5.38 5.55 5.33 5.55 0.0M
2021-05-31 5.31 5.41 5.31 5.40 0.0M
2021-05-28 5.29 5.37 5.28 5.31 0.0M
2021-05-27 5.07 5.28 4.99 5.27 0.0M
2021-05-26 4.89 5.05 4.87 5.01 0.0M
2021-05-25 5.13 5.13 4.85 4.88 0.0M
2021-05-24 5.12 5.20 5.12 5.12 0.0M
2021-05-21 4.99 5.13 4.97 5.13 0.0M
2021-05-20 5.05 5.08 4.94 4.99 0.1M
2021-05-19 5.35 5.35 5.00 5.05 0.1M
2021-05-18 5.42 5.56 5.35 5.37 0.0M
2021-05-17 5.40 5.40 5.20 5.38 0.0M
2021-05-14 5.49 5.49 5.24 5.37 0.0M
2021-05-13 5.50 5.50 5.39 5.41 0.0M
2021-05-12 5.60 5.60 5.47 5.49 0.0M
2021-05-11 5.55 5.55 5.46 5.50 0.0M
2021-05-10 5.53 5.67 5.53 5.58 0.0M
2021-05-07 5.33 5.51 5.33 5.51 0.0M
2021-05-06 5.55 5.63 5.48 5.50 0.0M
2021-05-05 5.42 5.57 5.42 5.54 0.0M
2021-05-04 5.42 5.47 5.35 5.40 0.0M
2021-05-03 5.40 5.51 5.30 5.46 0.0M
2021-04-30 5.44 5.48 5.35 5.37 0.0M
2021-04-29 5.50 5.53 5.44 5.53 0.0M
2021-04-28 5.50 5.50 5.44 5.49 0.0M
2021-04-27 5.61 5.67 5.34 5.45 0.0M
2021-04-26 5.53 5.80 5.41 5.80 0.2M
2021-04-23 5.46 5.55 5.43 5.49 0.0M
2021-04-22 5.47 5.50 5.40 5.42 0.0M
2021-04-21 5.40 5.55 5.33 5.43 0.0M
2021-04-20 5.52 5.65 5.45 5.45 0.0M
2021-04-19 5.70 5.72 5.35 5.58 0.1M
2021-04-16 5.57 5.70 5.57 5.67 0.0M
2021-04-15 5.55 5.65 5.52 5.58 0.0M
2021-04-14 5.30 5.65 5.30 5.58 0.1M
2021-04-13 5.27 5.44 5.25 5.31 0.0M
2021-04-12 5.28 5.30 5.19 5.26 0.0M
2021-04-09 5.27 5.34 5.24 5.28 0.0M
2021-04-08 5.34 5.34 5.20 5.27 0.0M
2021-04-07 5.32 5.41 5.29 5.33 0.1M
2021-04-06 5.59 5.62 5.28 5.35 0.1M
2021-04-01 5.62 5.78 5.40 5.60 0.1M
2021-03-31 5.46 5.62 5.37 5.61 0.1M
2021-03-30 5.32 5.45 5.28 5.45 0.1M
2021-03-29 5.30 5.32 5.15 5.30 0.2M
2021-03-26 5.05 5.25 5.05 5.24 0.1M
2021-03-25 4.96 4.99 4.81 4.96 0.0M
2021-03-24 4.75 4.94 4.75 4.94 0.0M
2021-03-23 5.00 5.01 4.75 4.81 0.1M
2021-03-22 5.29 5.29 5.05 5.11 0.0M
2021-03-19 5.31 5.33 5.14 5.29 0.1M
2021-03-18 5.19 5.37 5.19 5.35 0.0M
2021-03-17 5.09 5.20 5.05 5.18 0.0M
2021-03-16 5.16 5.17 5.05 5.14 0.0M
2021-03-15 5.07 5.20 5.07 5.15 0.0M
2021-03-12 5.22 5.22 5.02 5.11 0.0M
2021-03-11 5.08 5.28 5.00 5.22 0.0M
2021-03-10 4.87 5.08 4.87 5.08 0.1M
2021-03-09 4.76 4.89 4.76 4.84 0.0M
2021-03-08 4.85 4.89 4.72 4.81 0.0M
2021-03-05 4.65 4.88 4.55 4.88 0.0M
2021-03-04 4.79 4.79 4.53 4.60 0.0M
2021-03-03 4.85 4.90 4.70 4.84 0.1M
2021-03-02 4.69 4.83 4.60 4.83 0.0M
2021-03-01 4.70 4.70 4.52 4.70 0.0M
2021-02-26 4.60 4.67 4.40 4.65 0.0M
2021-02-25 4.73 4.82 4.63 4.67 0.0M
2021-02-24 4.45 4.75 4.45 4.75 0.1M
2021-02-23 4.45 4.49 4.35 4.49 0.0M
2021-02-22 4.37 4.50 4.23 4.50 0.1M
2021-02-19 4.20 4.31 4.20 4.29 0.0M
2021-02-18 4.20 4.24 4.07 4.19 0.0M
2021-02-17 4.10 4.22 4.10 4.22 0.1M
2021-02-16 4.10 4.14 4.05 4.09 0.0M
2021-02-15 4.02 4.12 4.02 4.12 0.0M
2021-02-12 4.02 4.05 3.93 4.03 0.1M
2021-02-11 3.92 4.10 3.92 4.03 0.0M
2021-02-10 3.90 3.97 3.90 3.93 0.0M
2021-02-09 3.97 3.97 3.84 3.86 0.0M
2021-02-08 3.89 3.97 3.89 3.95 0.0M
2021-02-05 3.91 3.93 3.82 3.88 0.1M
2021-02-04 3.76 3.99 3.75 3.92 0.1M
2021-02-03 3.66 3.78 3.66 3.76 0.0M
2021-02-02 3.68 3.68 3.65 3.66 0.0M
2021-02-01 3.72 3.72 3.64 3.70 0.0M
2021-01-29 3.62 3.69 3.53 3.69 0.0M
2021-01-28 3.49 3.63 3.44 3.62 0.0M
2021-01-27 3.77 3.77 3.49 3.53 0.1M
2021-01-26 3.72 3.80 3.70 3.78 0.0M
2021-01-25 3.85 3.87 3.70 3.76 0.1M
2021-01-22 3.89 3.89 3.77 3.82 0.1M
2021-01-21 3.97 4.00 3.90 3.93 0.1M
2021-01-20 3.88 3.97 3.88 3.96 0.1M
2021-01-19 3.91 3.93 3.84 3.88 0.0M
2021-01-18 3.90 3.90 3.84 3.90 0.0M
2021-01-15 4.10 4.10 3.86 3.89 0.1M
2021-01-14 3.93 4.09 3.92 4.06 0.0M
2021-01-13 4.05 4.07 3.90 3.94 0.3M
2021-01-12 3.95 4.05 3.94 4.05 0.2M
2021-01-11 4.08 4.08 3.91 3.95 0.1M
2021-01-08 4.03 4.13 4.03 4.10 0.1M
2021-01-07 4.00 4.06 3.95 4.04 0.1M
2021-01-06 3.82 3.99 3.82 3.98 0.0M
2021-01-05 3.74 3.80 3.73 3.80 0.0M
2021-01-04 3.83 3.87 3.75 3.82 0.1M