Singapore markets close in 3 hours 45 minutes
Straits Times Index
3,307.23 +7.23 (+0.22%) Nikkei
38,639.62 +6.60 (+0.02%) Hang Seng
17,997.73 -337.59 (-1.84%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,496.27 -778.54 (-1.19%) CMC Crypto 200
1,354.66 -28.00 (-2.03%)
Novozymes A/S (NZM2.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 19 Jun 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 18 Jun 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| 17 Jun 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| 14 Jun 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 13 Jun 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
| 12 Jun 2024 | 56.82 | 56.82 | 56.78 | 56.78 | 56.78 | 6 |
| 11 Jun 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 10 Jun 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 07 Jun 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 06 Jun 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| 05 Jun 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 04 Jun 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 03 Jun 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| 31 May 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 30 May 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 29 May 2024 | 56.60 | 56.60 | 55.66 | 55.66 | 55.66 | 498 |
| 28 May 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| 27 May 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| 24 May 2024 | 56.68 | 57.20 | 56.68 | 57.20 | 57.20 | 300 |
| 23 May 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 22 May 2024 | 57.18 | 57.66 | 57.18 | 57.66 | 57.66 | 180 |
| 21 May 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| 20 May 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| 17 May 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 16 May 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| 15 May 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 14 May 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| 13 May 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 10 May 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 09 May 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 08 May 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 07 May 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| 06 May 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 03 May 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 02 May 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
| 02 May 2024 | 2 Dividend | |||||
| 30 Apr 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 49.86 | - |
| 29 Apr 2024 | 52.14 | 52.62 | 52.14 | 52.62 | 50.59 | 330 |
| 26 Apr 2024 | 51.78 | 51.86 | 51.78 | 51.86 | 49.86 | 290 |
| 25 Apr 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 49.74 | - |
| 24 Apr 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 50.44 | - |
| 23 Apr 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 49.34 | - |
| 22 Apr 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 49.76 | - |
| 19 Apr 2024 | 50.60 | 51.64 | 50.60 | 51.64 | 49.65 | 70 |
| 18 Apr 2024 | 51.60 | 51.60 | 51.58 | 51.58 | 49.59 | 100 |
| 17 Apr 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 48.80 | - |
| 16 Apr 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 48.98 | - |
| 15 Apr 2024 | 51.64 | 51.64 | 51.38 | 51.38 | 49.40 | 9 |
| 12 Apr 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 49.84 | - |
| 11 Apr 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 48.34 | - |
| 10 Apr 2024 | 50.90 | 50.90 | 50.72 | 50.72 | 48.76 | 16 |
| 09 Apr 2024 | 51.84 | 51.84 | 51.30 | 51.30 | 49.32 | 50 |
| 08 Apr 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 50.38 | - |
| 05 Apr 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 49.82 | - |
| 04 Apr 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 50.59 | - |
| 03 Apr 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 50.57 | - |
| 02 Apr 2024 | 54.46 | 54.46 | 53.72 | 53.72 | 51.65 | 1,500 |
| 28 Mar 2024 | 54.38 | 54.98 | 54.38 | 54.98 | 52.86 | 14 |
| 27 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 52.88 | - |
| 26 Mar 2024 | 54.00 | 55.04 | 54.00 | 55.04 | 52.92 | - |
| 25 Mar 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 52.86 | - |
| 22 Mar 2024 | 54.02 | 54.84 | 54.02 | 54.84 | 52.73 | 16 |
| 21 Mar 2024 | 57.30 | 57.30 | 54.04 | 54.04 | 51.96 | 585 |
| 20 Mar 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 52.78 | - |
| 19 Mar 2024 | 54.52 | 55.48 | 54.52 | 55.48 | 53.34 | 200 |
| 18 Mar 2024 | 57.20 | 57.20 | 54.72 | 54.72 | 52.61 | 230 |
| 15 Mar 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 53.76 | - |
| 14 Mar 2024 | 55.04 | 55.98 | 55.04 | 55.98 | 53.82 | 30 |
| 13 Mar 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 53.32 | - |
| 12 Mar 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 53.40 | - |
| 11 Mar 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 53.07 | - |
| 08 Mar 2024 | 53.84 | 55.00 | 53.84 | 55.00 | 52.88 | 5 |
| 07 Mar 2024 | 52.94 | 54.52 | 52.94 | 54.52 | 52.42 | 6 |
| 06 Mar 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 50.98 | - |
| 05 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 50.96 | - |
| 04 Mar 2024 | 52.52 | 52.80 | 52.52 | 52.80 | 50.76 | 56 |
| 01 Mar 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 50.13 | - |
| 29 Feb 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 49.38 | - |
| 28 Feb 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 49.74 | - |
| 27 Feb 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 49.55 | - |
| 26 Feb 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 49.71 | - |
| 23 Feb 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 49.67 | - |
| 22 Feb 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 49.65 | - |
| 21 Feb 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 49.40 | - |
| 20 Feb 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 47.80 | - |
| 19 Feb 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 47.90 | - |
| 16 Feb 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 47.30 | - |
| 15 Feb 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 47.18 | - |
| 14 Feb 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 45.53 | - |
| 13 Feb 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 44.78 | - |
| 12 Feb 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 45.08 | - |
| 09 Feb 2024 | 47.13 | 47.32 | 47.13 | 47.32 | 45.50 | 10 |
| 08 Feb 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 45.85 | - |
| 07 Feb 2024 | 47.18 | 48.12 | 47.18 | 48.12 | 46.26 | 130 |
| 06 Feb 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 46.25 | - |
| 05 Feb 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 47.00 | - |
| 02 Feb 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 48.17 | - |
| 01 Feb 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 45.46 | - |
| 31 Jan 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 45.55 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.