La bourse ferme dans 6 h 19 min

Novozymes A/S (0Q4U.L)

LSE - LSE Prix différé. Devise en DKK
Ajouter à la liste dynamique
439,93-3,77 (-0,85 %)
À partir de 06:20PM BST. Marché ouvert.
Durée:
17 juin 2023 - 17 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en DKKTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 2024412,90414,40407,40411,54411,5424 081
13 juin 2024421,15423,60412,80415,95415,9527 558
12 juin 2024424,50425,80419,90424,45424,4577 863
11 juin 2024421,55425,90418,10421,60421,60594 679
10 juin 2024424,35431,90418,10422,40422,4029 876
07 juin 2024419,35424,80418,20422,84422,8416 303
06 juin 2024423,70425,30417,40424,10424,10500 143
05 juin 2024------
04 juin 2024414,10420,20411,00415,81415,8124 222
03 juin 2024409,30410,10405,00408,34408,341 421 990
31 mai 2024412,80413,00407,90408,60408,6062 713
30 mai 2024413,60418,00411,30415,80415,80299 232
29 mai 2024421,00421,90413,20413,60413,6057 254
28 mai 2024429,65430,30421,90421,90421,90202 627
24 mai 2024423,40429,20420,70423,75423,7511 764
23 mai 2024435,05440,00424,40425,00425,00595 727
22 mai 2024428,40435,00427,80432,65432,657 219
21 mai 2024434,70434,70417,20429,30429,30880 360
20 mai 2024------
17 mai 2024431,25437,60430,80435,40435,409 027
16 mai 2024426,20432,31425,90432,30432,30633 346
15 mai 2024421,65426,50421,20426,50426,506 618
14 mai 2024419,05420,50416,00420,50420,5011 195
13 mai 2024419,10423,90414,30418,40418,401 325 593
10 mai 2024------
09 mai 2024------
08 mai 2024414,45419,10414,20418,40418,4067 732
07 mai 2024408,25414,10404,60414,10414,106 494
03 mai 2024382,65416,80382,30411,75411,751 790 533
02 mai 2024383,30390,89385,60389,00389,009 444
01 mai 2024389,75395,20382,90385,87385,872 480
01 mai 20242 Dividende
30 avr. 2024389,10393,70386,80388,60386,6056 803
29 avr. 2024390,65392,90390,00391,11389,101 631
26 avr. 2024386,35391,50384,80385,64383,6544 396
25 avr. 2024387,45390,60381,90387,64385,6425 543
24 avr. 2024391,70394,40387,88387,90385,90392 073
23 avr. 2024384,45389,00383,00387,70385,7030 435
22 avr. 2024388,90390,50384,70385,31383,3290 044
19 avr. 2024381,15388,50378,70386,92384,9338 734
18 avr. 2024387,15387,80380,90383,24381,27114 642
17 avr. 2024382,35386,48382,11383,92381,9567 368
16 avr. 2024382,85385,83379,20382,64380,6751 644
15 avr. 2024385,45387,50383,40385,05383,076 260 449
12 avr. 2024388,15391,20383,98389,59387,5876 267
11 avr. 2024377,70388,40374,50386,26384,2794 617
10 avr. 2024379,60382,00376,10378,27376,3358 784
09 avr. 2024387,75391,10378,10382,48380,51127 826
08 avr. 2024389,00391,70385,90388,29386,2919 963
05 avr. 2024387,20390,30384,90387,24385,2427 595
04 avr. 2024394,65397,00387,70390,44388,4451 051
03 avr. 2024395,35396,40393,90394,75392,72119 803
02 avr. 2024410,85411,22393,30396,44394,404 375 120
28 mars 2024405,13405,13405,13405,13403,044 177
27 mars 2024408,85411,20403,40404,45402,3761 542
26 mars 2024406,80411,00404,30408,10406,00959 796
25 mars 2024409,30411,90405,26405,66403,571 561 003
22 mars 2024406,00412,20405,50407,90405,80105 934
21 mars 2024409,65420,50396,30407,02404,93487 946
20 mars 2024410,45421,40409,80420,05417,89448 551
19 mars 2024406,85411,60400,20408,08405,982 874 136
18 mars 2024408,55410,80402,60407,13405,0369 698
15 mars 2024416,60419,30408,19409,72407,61444 948
14 mars 2024416,55417,10413,70416,25414,11122 439
13 mars 2024416,75420,80413,18415,72413,58110 036
12 mars 2024414,65416,10411,20416,10413,969 861
11 mars 2024414,45416,50411,10414,53412,39184 703
08 mars 2024404,40418,30405,00410,71408,60155 359
07 mars 2024397,55405,50395,30404,82402,73226 032
06 mars 2024401,50400,70393,20396,67394,6312 741
05 mars 2024398,90400,00395,70397,84395,79124 992
04 mars 2024392,80398,61391,60396,34394,30333 829
01 mars 2024389,75392,80385,30388,97386,97497 469
29 févr. 2024384,35390,50383,58388,80386,80783 397
28 févr. 2024388,05391,20381,70383,34381,37293 726
27 févr. 2024390,10392,40383,80388,80386,80259 546
26 févr. 2024387,65392,00386,50389,37387,37239 051
23 févr. 2024387,80388,10384,80387,74385,75113 905
22 févr. 2024387,65390,70382,50386,53384,54219 923
21 févr. 2024384,15389,30382,20385,09383,11674 978
20 févr. 2024371,45384,90368,90375,66373,72324 555
19 févr. 2024372,50373,90370,40372,14370,2392 502
16 févr. 2024370,15373,50367,70370,78368,8766 431
15 févr. 2024367,10369,80363,90364,54362,67108 813
14 févr. 2024355,75366,10355,00364,81362,94638 790
13 févr. 2024350,60357,80349,70350,20348,40216 737
12 févr. 2024352,35353,10348,40351,75349,9452 333
09 févr. 2024353,95356,00350,70353,53351,71331 422
08 févr. 2024359,55360,20354,28357,26355,421 052 411
07 févr. 2024353,40358,30351,10357,48355,642 296 521
06 févr. 2024360,70361,90351,70359,21357,36812 323
05 févr. 2024363,65366,40358,90360,50358,6482 287
02 févr. 2024372,15375,60364,50365,05363,1862 802
01 févr. 2024347,20371,60345,30362,91361,043 022 332
31 janv. 2024355,55360,00352,10353,34351,5277 680
30 janv. 2024362,35363,50357,60358,84356,99377 115
29 janv. 2024371,60372,40360,70362,27360,40662 995
26 janv. 2024366,20370,61364,50365,94364,05725 053
25 janv. 2024358,35368,00357,70361,28359,42869 752
24 janv. 2024357,20365,30357,18357,36355,52396 964
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...