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
2023-12-29 6.10 6.10 6.05 6.08 0.0M
2023-12-28 6.10 6.14 6.00 6.09 0.0M
2023-12-27 6.03 6.12 6.03 6.11 0.0M
2023-12-22 5.73 6.10 5.73 5.98 0.0M
2023-12-21 5.90 5.90 5.67 5.74 0.0M
2023-12-20 5.88 6.03 5.88 5.89 0.0M
2023-12-19 5.89 5.95 5.87 5.92 0.0M
2023-12-18 5.83 5.97 5.80 5.92 0.1M
2023-12-15 5.68 5.91 5.66 5.80 0.0M
2023-12-14 5.45 5.81 5.44 5.70 0.1M
2023-12-13 5.37 5.44 5.32 5.43 0.0M
2023-12-12 5.32 5.50 5.32 5.38 0.1M
2023-12-11 5.35 5.35 5.21 5.27 0.0M
2023-12-08 5.36 5.36 5.20 5.29 0.0M
2023-12-07 5.35 5.36 5.27 5.35 0.0M
2023-12-06 5.31 5.35 5.29 5.35 0.0M
2023-12-05 5.35 5.39 5.27 5.29 0.0M
2023-12-04 5.58 5.58 5.37 5.39 0.0M
2023-12-01 5.41 5.58 5.38 5.56 0.0M
2023-11-30 5.38 5.42 5.34 5.34 0.0M
2023-11-29 5.51 5.57 5.28 5.42 0.0M
2023-11-28 5.50 5.50 5.42 5.42 0.0M
2023-11-27 5.60 5.60 5.52 5.57 0.0M
2023-11-24 5.56 5.60 5.52 5.60 0.0M
2023-11-23 5.46 5.58 5.46 5.58 0.0M
2023-11-22 5.47 5.47 5.40 5.40 0.0M
2023-11-21 5.61 5.61 5.51 5.53 0.0M
2023-11-20 5.55 5.56 5.51 5.55 0.0M
2023-11-17 5.30 5.52 5.30 5.52 0.0M
2023-11-16 5.45 5.46 5.34 5.35 0.0M
2023-11-15 5.28 5.60 5.28 5.45 0.0M
2023-11-14 5.08 5.27 5.04 5.27 0.0M
2023-11-13 5.09 5.12 5.03 5.07 0.0M
2023-11-10 5.15 5.16 5.09 5.16 0.0M
2023-11-09 5.17 5.29 5.16 5.19 0.0M
2023-11-08 5.15 5.23 5.14 5.23 0.0M
2023-11-07 5.28 5.29 5.15 5.15 0.0M
2023-11-06 5.33 5.39 5.29 5.39 0.0M
2023-11-03 5.36 5.36 5.23 5.33 0.0M
2023-11-02 5.36 5.42 5.29 5.33 0.0M
2023-11-01 5.36 5.39 5.32 5.32 0.0M
2023-10-31 5.26 5.41 5.26 5.41 0.0M
2023-10-30 5.10 5.30 5.10 5.27 0.0M
2023-10-27 5.18 5.22 5.11 5.12 0.0M
2023-10-26 4.98 5.20 4.97 5.16 0.0M
2023-10-25 5.06 5.14 4.99 5.07 0.0M
2023-10-24 4.75 5.10 4.63 5.06 0.0M
2023-10-23 5.09 5.09 4.80 4.86 0.1M
2023-10-20 5.05 5.07 4.96 5.01 0.0M
2023-10-19 5.24 5.24 5.04 5.10 0.0M
2023-10-18 5.35 5.35 5.20 5.23 0.0M
2023-10-17 5.45 5.45 5.19 5.35 0.0M
2023-10-16 5.32 5.49 5.30 5.46 0.0M
2023-10-13 5.38 5.38 5.31 5.31 0.0M
2023-10-12 5.39 5.49 5.35 5.42 0.0M
2023-10-11 5.40 5.45 5.39 5.44 0.0M
2023-10-10 5.49 5.49 5.37 5.41 0.0M
2023-10-09 5.30 5.34 5.20 5.34 0.0M
2023-10-06 5.38 5.38 5.24 5.33 0.0M
2023-10-05 5.47 5.47 5.33 5.42 0.0M
2023-10-04 5.56 5.56 5.39 5.44 0.0M
2023-10-03 5.71 5.71 5.54 5.58 0.0M
2023-10-02 5.97 6.00 5.82 5.85 0.0M
2023-09-29 5.83 6.00 5.83 5.93 0.0M
2023-09-28 5.75 5.83 5.75 5.83 0.0M
2023-09-27 5.62 5.72 5.62 5.68 0.0M
2023-09-26 5.51 5.60 5.51 5.57 0.0M
2023-09-25 5.53 5.55 5.45 5.50 0.0M
2023-09-22 5.33 5.55 5.33 5.53 0.0M
2023-09-21 5.48 5.49 5.33 5.38 0.0M
2023-09-20 5.43 5.58 5.34 5.52 0.0M
2023-09-19 5.42 5.42 5.34 5.39 0.0M
2023-09-18 5.42 5.47 5.32 5.43 0.0M
2023-09-15 5.51 5.55 5.46 5.50 0.0M
2023-09-14 5.36 5.47 5.33 5.44 0.0M
2023-09-13 5.34 5.39 5.32 5.33 0.0M
2023-09-12 5.37 5.41 5.35 5.36 0.0M
2023-09-11 5.19 5.40 5.19 5.39 0.0M
2023-09-08 5.21 5.21 5.12 5.17 0.0M
2023-09-07 5.36 5.36 5.24 5.26 0.0M
2023-09-06 5.40 5.41 5.37 5.41 0.0M
2023-09-05 5.43 5.45 5.37 5.41 0.0M
2023-09-04 5.35 5.46 5.35 5.45 0.0M
2023-09-01 5.10 5.38 5.10 5.38 0.0M
2023-08-31 5.13 5.16 5.09 5.11 0.0M
2023-08-30 5.22 5.22 5.09 5.12 0.0M
2023-08-29 5.02 5.22 5.02 5.21 0.0M
2023-08-28 5.04 5.04 4.98 5.04 0.0M
2023-08-25 5.06 5.07 4.98 5.05 0.0M
2023-08-24 5.19 5.20 4.99 5.05 0.0M
2023-08-23 5.21 5.29 5.10 5.20 0.0M
2023-08-22 5.16 5.22 5.13 5.14 0.0M
2023-08-21 5.19 5.19 5.10 5.15 0.0M
2023-08-18 5.30 5.30 5.13 5.20 0.0M
2023-08-17 5.37 5.41 5.36 5.39 0.0M
2023-08-16 5.35 5.44 5.35 5.36 0.0M
2023-08-15 5.51 5.51 5.36 5.36 0.0M
2023-08-14 5.59 5.61 5.48 5.55 0.0M
2023-08-11 5.61 5.65 5.58 5.60 0.0M
2023-08-10 5.78 5.82 5.74 5.74 0.0M
2023-08-09 5.68 5.79 5.68 5.72 0.0M
2023-08-08 5.77 5.80 5.50 5.69 0.1M
2023-08-07 5.85 5.86 5.72 5.79 0.0M
2023-08-04 5.86 5.88 5.80 5.86 0.0M
2023-08-03 5.80 5.86 5.73 5.85 0.0M
2023-08-02 5.80 5.87 5.76 5.76 0.0M
2023-08-01 5.96 5.96 5.85 5.90 0.0M
2023-07-31 5.84 6.01 5.81 6.00 0.0M
2023-07-28 5.83 5.87 5.71 5.84 0.0M
2023-07-27 5.67 5.89 5.66 5.80 0.0M
2023-07-26 5.84 5.84 5.68 5.77 0.0M
2023-07-25 5.59 5.86 5.59 5.84 0.0M
2023-07-24 5.63 5.63 5.52 5.57 0.0M
2023-07-21 5.50 5.65 5.50 5.63 0.0M
2023-07-20 5.62 5.88 5.62 5.75 0.0M
2023-07-19 5.67 5.69 5.54 5.63 0.0M
2023-07-18 5.72 5.78 5.64 5.73 0.0M
2023-07-17 5.83 5.83 5.66 5.73 0.0M
2023-07-14 5.97 6.03 5.81 5.84 0.0M
2023-07-13 5.84 5.98 5.84 5.92 0.0M
2023-07-12 5.58 5.89 5.58 5.84 0.1M
2023-07-11 5.52 5.61 5.52 5.59 0.0M
2023-07-10 5.36 5.52 5.36 5.47 0.0M
2023-07-07 5.36 5.45 5.32 5.42 0.0M
2023-07-06 5.55 5.55 5.35 5.36 0.0M
2023-07-05 5.57 5.63 5.50 5.59 0.0M
2023-07-04 5.50 5.63 5.50 5.59 0.0M
2023-07-03 5.55 5.55 5.45 5.54 0.0M
2023-06-30 5.46 5.53 5.45 5.53 0.0M
2023-06-29 5.47 5.47 5.39 5.45 0.0M
2023-06-28 5.43 5.43 5.32 5.43 0.0M
2023-06-27 5.46 5.47 5.30 5.44 0.0M
2023-06-26 5.29 5.43 5.23 5.43 0.0M
2023-06-23 5.57 5.57 5.25 5.32 0.1M
2023-06-22 5.59 5.68 5.50 5.63 0.0M
2023-06-21 5.73 5.73 5.54 5.59 0.0M
2023-06-20 5.89 5.95 5.67 5.70 0.0M
2023-06-19 6.29 6.29 5.88 5.89 0.0M
2023-06-16 6.35 6.35 6.15 6.19 0.0M
2023-06-15 6.31 6.35 6.23 6.29 0.0M
2023-06-14 6.27 6.52 6.26 6.38 0.0M
2023-06-13 6.06 6.28 6.06 6.27 0.0M
2023-06-12 6.03 6.03 5.90 5.99 0.0M
2023-06-09 5.98 6.06 5.97 6.02 0.0M
2023-06-08 5.81 5.93 5.81 5.89 0.0M
2023-06-07 5.81 5.88 5.72 5.76 0.0M
2023-06-06 5.75 5.80 5.69 5.80 0.0M
2023-06-05 5.94 5.97 5.82 5.86 0.0M
2023-06-02 5.67 5.99 5.67 5.90 0.0M
2023-06-01 5.66 5.74 5.59 5.65 0.0M
2023-05-31 5.73 5.76 5.53 5.61 0.0M
2023-05-30 5.93 5.93 5.73 5.75 0.0M
2023-05-29 5.95 5.95 5.89 5.89 0.0M
2023-05-26 5.80 5.97 5.80 5.92 0.0M
2023-05-25 5.65 5.85 5.65 5.76 0.0M
2023-05-24 5.84 5.84 5.58 5.72 0.0M
2023-05-23 5.85 5.90 5.76 5.87 0.0M
2023-05-22 5.91 5.95 5.83 5.94 0.0M
2023-05-19 6.01 6.01 5.83 5.92 0.0M
2023-05-18 6.02 6.08 5.98 6.01 0.0M
2023-05-17 6.02 6.09 5.87 6.00 0.0M
2023-05-16 6.06 6.06 5.92 5.97 0.0M
2023-05-15 5.91 6.12 5.90 6.05 0.0M
2023-05-12 5.92 5.97 5.84 5.93 0.0M
2023-05-11 6.09 6.29 5.83 5.92 0.1M
2023-05-10 6.41 6.61 6.40 6.58 0.0M
2023-05-09 6.51 6.51 6.33 6.40 0.0M
2023-05-08 6.34 6.55 6.33 6.53 0.0M
2023-05-05 6.50 6.50 6.24 6.40 0.0M
2023-05-04 6.56 6.56 6.35 6.48 0.0M
2023-05-03 6.43 6.59 6.42 6.50 0.0M
2023-05-02 6.78 6.78 6.43 6.56 0.0M
2023-04-28 6.90 6.91 6.28 6.77 0.1M
2023-04-27 6.80 7.03 6.80 6.91 0.0M
2023-04-26 6.66 6.80 6.64 6.73 0.0M
2023-04-25 7.04 7.04 6.67 6.67 0.0M
2023-04-24 6.96 7.07 6.85 7.02 0.0M
2023-04-21 6.93 6.97 6.84 6.94 0.0M
2023-04-20 7.04 7.09 6.88 7.09 0.0M
2023-04-19 7.10 7.11 7.00 7.06 0.0M
2023-04-18 7.07 7.16 7.03 7.06 0.0M
2023-04-17 7.05 7.05 6.90 6.94 0.0M
2023-04-14 7.04 7.10 6.99 7.09 0.0M
2023-04-13 6.86 7.08 6.86 7.04 0.0M
2023-04-12 6.80 6.97 6.72 6.84 0.0M
2023-04-11 6.63 6.82 6.63 6.82 0.0M
2023-04-06 6.70 6.76 6.64 6.65 0.0M
2023-04-05 6.86 6.94 6.53 6.73 0.0M
2023-04-04 7.02 7.04 6.80 6.80 0.0M
2023-04-03 6.73 7.07 6.70 7.07 0.0M
2023-03-31 6.89 6.91 6.70 6.79 0.0M
2023-03-30 6.79 6.93 6.79 6.85 0.0M
2023-03-29 6.70 6.74 6.63 6.71 0.0M
2023-03-28 6.60 6.75 6.60 6.73 0.0M
2023-03-27 6.42 6.54 6.24 6.53 0.0M
2023-03-24 6.47 6.47 6.28 6.42 0.0M
2023-03-23 6.49 6.54 6.39 6.40 0.0M
2023-03-22 6.54 6.59 6.45 6.59 0.0M
2023-03-21 6.45 6.61 6.44 6.58 0.0M
2023-03-20 6.22 6.42 6.14 6.42 0.0M
2023-03-17 6.36 6.50 6.20 6.23 0.0M
2023-03-16 6.45 6.46 6.08 6.39 0.0M
2023-03-15 6.80 6.80 6.31 6.48 0.0M
2023-03-14 6.71 6.80 6.55 6.80 0.0M
2023-03-13 6.80 6.80 6.38 6.66 0.0M
2023-03-10 6.87 6.87 6.69 6.74 0.0M
2023-03-09 7.07 7.07 6.89 6.95 0.0M
2023-03-08 7.07 7.17 6.95 7.12 0.0M
2023-03-07 7.25 7.25 7.06 7.08 0.0M
2023-03-06 7.42 7.42 7.13 7.23 0.0M
2023-03-03 7.29 7.43 7.22 7.38 0.0M
2023-03-02 7.16 7.20 7.10 7.19 0.0M
2023-03-01 7.10 7.25 7.08 7.15 0.0M
2023-02-28 6.86 6.96 6.82 6.95 0.0M
2023-02-27 6.92 6.92 6.76 6.83 0.0M
2023-02-24 7.02 7.03 6.67 6.94 0.0M
2023-02-23 7.14 7.20 7.06 7.18 0.0M
2023-02-22 7.39 7.39 7.07 7.17 0.0M
2023-02-21 7.39 7.41 7.35 7.35 0.0M
2023-02-20 7.10 7.49 7.10 7.36 0.0M
2023-02-17 7.15 7.15 7.02 7.06 0.0M
2023-02-16 7.01 7.08 6.93 7.08 0.0M
2023-02-15 7.01 7.08 6.83 7.05 0.0M
2023-02-14 7.15 7.17 6.88 7.14 0.1M
2023-02-13 7.44 7.46 7.20 7.38 0.0M
2023-02-10 7.37 7.42 7.25 7.42 0.0M
2023-02-09 7.50 7.50 7.33 7.35 0.0M
2023-02-08 7.55 7.55 7.39 7.39 0.0M
2023-02-07 7.34 7.55 7.34 7.55 0.0M
2023-02-06 7.44 7.44 7.18 7.33 0.0M
2023-02-03 7.35 7.35 7.19 7.30 0.0M
2023-02-02 7.50 7.50 7.25 7.42 0.0M
2023-02-01 7.49 7.54 7.40 7.50 0.0M
2023-01-31 7.42 7.52 7.20 7.49 0.0M
2023-01-30 7.63 7.63 7.37 7.48 0.0M
2023-01-27 7.45 7.63 7.45 7.55 0.0M
2023-01-26 7.64 7.65 7.40 7.47 0.0M
2023-01-25 7.53 7.65 7.48 7.59 0.0M
2023-01-24 7.70 7.70 7.43 7.58 0.0M
2023-01-23 7.70 7.74 7.50 7.68 0.1M
2023-01-20 7.50 7.70 7.38 7.64 0.0M
2023-01-19 7.78 7.78 7.34 7.48 0.1M
2023-01-18 7.45 7.88 7.44 7.78 0.1M
2023-01-17 7.22 7.53 7.15 7.49 0.1M
2023-01-16 7.22 7.30 7.11 7.18 0.0M
2023-01-13 7.08 7.22 7.00 7.22 0.0M
2023-01-12 7.02 7.09 6.94 7.09 0.0M
2023-01-11 7.09 7.09 6.98 7.09 0.0M
2023-01-10 7.16 7.16 6.93 7.04 0.0M
2023-01-09 6.95 7.21 6.89 7.18 0.0M
2023-01-06 6.68 6.95 6.59 6.89 0.0M
2023-01-05 6.43 6.67 6.38 6.65 0.0M
2023-01-04 6.86 6.86 6.32 6.43 0.1M
2023-01-03 7.02 7.03 6.76 6.89 0.0M
2023-01-02 7.00 7.07 6.97 7.05 0.0M