Frankfurt - Delayed Quote EUR
Novonesis A/S (NZM2.F)
59.60
-0.08
(-0.13%)
As of 11:10:46 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 59.72 | 59.72 | 59.48 | 59.60 | 59.60 | 360 |
| May 8, 2025 | 57.44 | 59.68 | 57.44 | 59.68 | 59.68 | 117 |
| May 7, 2025 | 57.10 | 57.52 | 57.10 | 57.20 | 57.20 | 214 |
| May 6, 2025 | 57.42 | 57.42 | 56.92 | 56.92 | 56.92 | - |
| May 5, 2025 | 57.60 | 57.60 | 57.54 | 57.54 | 57.54 | - |
| May 2, 2025 | 56.86 | 57.80 | 56.86 | 57.80 | 57.80 | - |
| Apr 30, 2025 | 55.56 | 57.24 | 55.56 | 57.24 | 57.24 | - |
| Apr 29, 2025 | 54.80 | 55.78 | 54.80 | 55.78 | 55.78 | 20 |
| Apr 28, 2025 | 55.24 | 55.24 | 54.20 | 54.20 | 54.20 | 36 |
| Apr 25, 2025 | 55.76 | 55.76 | 55.28 | 55.28 | 55.28 | 600 |
| Apr 24, 2025 | 54.50 | 56.02 | 54.50 | 55.74 | 55.74 | 3 |
| Apr 23, 2025 | 55.40 | 55.40 | 54.48 | 54.48 | 54.48 | - |
| Apr 22, 2025 | 54.94 | 55.06 | 54.12 | 55.06 | 55.06 | 1,020 |
| Apr 17, 2025 | 54.74 | 55.04 | 54.74 | 55.04 | 55.04 | - |
| Apr 16, 2025 | 54.20 | 54.20 | 54.12 | 54.12 | 54.12 | 100 |
| Apr 15, 2025 | 53.42 | 54.82 | 53.42 | 54.66 | 54.66 | 80 |
| Apr 14, 2025 | 54.92 | 54.92 | 53.58 | 53.58 | 53.58 | 50 |
| Apr 11, 2025 | 53.26 | 54.26 | 53.26 | 54.26 | 54.26 | - |
| Apr 10, 2025 | 53.22 | 53.22 | 52.38 | 52.38 | 52.38 | - |
| Apr 9, 2025 | 50.40 | 53.66 | 50.40 | 53.66 | 53.66 | - |
| Apr 8, 2025 | 50.98 | 51.24 | 50.10 | 50.10 | 50.10 | 10 |
| Apr 7, 2025 | 51.70 | 53.10 | 50.32 | 50.32 | 50.32 | 110 |
| Apr 4, 2025 | 0.562464 Dividend | |||||
| Apr 4, 2025 | 54.34 | 54.48 | 54.34 | 54.48 | 54.48 | - |
| Apr 3, 2025 | 52.50 | 54.86 | 52.50 | 54.86 | 50.66 | 900 |
| Apr 2, 2025 | 53.70 | 53.80 | 53.22 | 53.80 | 49.68 | 200 |
| Apr 1, 2025 | 53.92 | 54.46 | 53.76 | 53.76 | 49.64 | 10 |
| Mar 31, 2025 | 53.10 | 53.88 | 53.10 | 53.88 | 49.76 | 5 |
| Mar 28, 2025 | 53.00 | 53.68 | 53.00 | 53.68 | 49.57 | 20 |
| Mar 27, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 49.07 | - |
| Mar 26, 2025 | 53.66 | 53.86 | 52.66 | 52.66 | 48.63 | 75 |
| Mar 25, 2025 | 53.00 | 53.64 | 53.00 | 53.64 | 49.53 | - |
| Mar 24, 2025 | 53.34 | 53.34 | 53.16 | 53.30 | 49.22 | 191 |
| Mar 21, 2025 | 54.80 | 54.80 | 53.50 | 53.50 | 49.40 | - |
| Mar 20, 2025 | 54.92 | 55.18 | 54.92 | 55.10 | 50.88 | 101 |
| Mar 19, 2025 | 55.14 | 55.14 | 55.04 | 55.04 | 50.83 | - |
| Mar 18, 2025 | 55.30 | 55.30 | 55.24 | 55.24 | 51.01 | - |
| Mar 17, 2025 | 55.50 | 55.50 | 54.98 | 54.98 | 50.77 | 100 |
| Mar 14, 2025 | 54.64 | 55.42 | 54.64 | 55.42 | 51.18 | 50 |
| Mar 13, 2025 | 54.54 | 56.00 | 54.54 | 54.62 | 50.44 | 660 |
| Mar 12, 2025 | 53.30 | 54.60 | 53.30 | 54.60 | 50.42 | - |
| Mar 11, 2025 | 53.22 | 53.52 | 53.14 | 53.14 | 49.07 | 400 |
| Mar 10, 2025 | 55.48 | 55.48 | 52.98 | 52.98 | 48.92 | 80 |
| Mar 7, 2025 | 53.86 | 55.30 | 53.86 | 55.04 | 50.83 | 27 |
| Mar 6, 2025 | 56.92 | 56.92 | 53.80 | 53.80 | 49.68 | 200 |
| Mar 5, 2025 | 58.30 | 59.00 | 57.56 | 57.56 | 53.15 | 300 |
| Mar 4, 2025 | 58.00 | 58.36 | 57.76 | 58.36 | 53.89 | 310 |
| Mar 3, 2025 | 57.90 | 58.00 | 57.90 | 58.00 | 53.56 | - |
| Feb 28, 2025 | 57.20 | 57.86 | 57.20 | 57.80 | 53.37 | 270 |
| Feb 27, 2025 | 56.86 | 56.86 | 56.54 | 56.54 | 52.21 | - |
| Feb 26, 2025 | 56.38 | 56.68 | 56.38 | 56.68 | 52.34 | 100 |
| Feb 25, 2025 | 53.06 | 53.76 | 53.06 | 53.76 | 49.64 | - |
| Feb 24, 2025 | 54.30 | 54.30 | 53.08 | 53.08 | 49.02 | 170 |
| Feb 21, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 48.89 | - |
| Feb 20, 2025 | 53.48 | 53.48 | 52.88 | 52.88 | 48.83 | 292 |
| Feb 19, 2025 | 54.48 | 54.48 | 53.00 | 53.00 | 48.94 | 250 |
| Feb 18, 2025 | 54.48 | 54.48 | 54.00 | 54.00 | 49.87 | 500 |
| Feb 17, 2025 | 54.86 | 54.86 | 54.12 | 54.12 | 49.98 | 700 |
| Feb 14, 2025 | 54.28 | 54.80 | 54.28 | 54.80 | 50.60 | - |
| Feb 13, 2025 | 55.28 | 55.28 | 53.88 | 53.88 | 49.76 | - |
| Feb 12, 2025 | 54.54 | 55.00 | 54.34 | 54.34 | 50.18 | 60 |
| Feb 11, 2025 | 54.94 | 54.94 | 54.10 | 54.18 | 50.03 | 18 |
| Feb 10, 2025 | 54.82 | 54.82 | 54.26 | 54.38 | 50.22 | 651 |
| Feb 7, 2025 | 54.94 | 54.94 | 53.90 | 53.90 | 49.77 | - |
| Feb 6, 2025 | 54.86 | 54.86 | 54.30 | 54.30 | 50.14 | 1,000 |
| Feb 5, 2025 | 54.04 | 54.78 | 54.04 | 54.78 | 50.59 | 2,000 |
| Feb 4, 2025 | 54.30 | 54.30 | 54.02 | 54.02 | 49.88 | - |
| Feb 3, 2025 | 54.46 | 54.72 | 54.26 | 54.26 | 50.11 | 3,165 |
| Jan 31, 2025 | 54.86 | 54.86 | 54.50 | 54.50 | 50.33 | - |
| Jan 30, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 50.48 | - |
| Jan 29, 2025 | 54.78 | 54.78 | 54.52 | 54.52 | 50.35 | 26 |
| Jan 28, 2025 | 54.80 | 54.80 | 54.58 | 54.58 | 50.40 | - |
| Jan 27, 2025 | 52.80 | 54.94 | 52.80 | 54.94 | 50.73 | 511 |
| Jan 24, 2025 | 54.22 | 54.22 | 53.00 | 53.00 | 48.94 | 674 |
| Jan 23, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 49.87 | 223 |
| Jan 22, 2025 | 54.80 | 54.80 | 54.64 | 54.64 | 50.46 | - |
| Jan 21, 2025 | 54.72 | 54.72 | 54.50 | 54.50 | 50.33 | 2,100 |
| Jan 20, 2025 | 54.58 | 54.86 | 54.52 | 54.52 | 50.35 | 135 |
| Jan 17, 2025 | 53.98 | 54.34 | 53.98 | 54.34 | 50.18 | - |
| Jan 16, 2025 | 53.68 | 53.96 | 53.68 | 53.82 | 49.70 | 2 |
| Jan 15, 2025 | 52.44 | 53.50 | 52.44 | 53.00 | 48.94 | 200 |
| Jan 14, 2025 | 53.74 | 53.74 | 52.12 | 52.12 | 48.13 | 2,210 |
| Jan 13, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 49.11 | - |
| Jan 10, 2025 | 54.38 | 54.38 | 53.64 | 53.64 | 49.53 | 11 |
| Jan 9, 2025 | 54.00 | 54.44 | 53.72 | 54.44 | 50.27 | 1,055 |
| Jan 8, 2025 | 53.98 | 54.00 | 53.98 | 54.00 | 49.87 | - |
| Jan 7, 2025 | 54.24 | 54.24 | 53.94 | 53.94 | 49.81 | - |
| Jan 6, 2025 | 54.28 | 54.62 | 54.28 | 54.62 | 50.44 | 200 |
| Jan 3, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 50.49 | - |
| Jan 2, 2025 | 55.16 | 55.16 | 54.76 | 54.76 | 50.57 | 300 |
| Dec 30, 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 50.36 | - |
| Dec 27, 2024 | 54.92 | 55.34 | 54.58 | 54.58 | 50.40 | 20 |
| Dec 23, 2024 | 54.38 | 55.18 | 54.38 | 54.50 | 50.33 | 140 |
| Dec 20, 2024 | 53.84 | 54.00 | 53.84 | 54.00 | 49.87 | - |
| Dec 19, 2024 | 53.72 | 53.72 | 53.68 | 53.68 | 49.57 | - |
| Dec 18, 2024 | 55.08 | 55.50 | 53.64 | 53.64 | 49.53 | 16 |
| Dec 17, 2024 | 55.38 | 55.42 | 54.92 | 54.92 | 50.72 | 120 |
| Dec 16, 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 51.51 | - |
| Dec 13, 2024 | 56.10 | 56.42 | 55.68 | 55.68 | 51.42 | 400 |
| Dec 12, 2024 | 56.30 | 56.30 | 55.88 | 55.88 | 51.60 | 150 |
| Dec 11, 2024 | 55.62 | 56.14 | 55.62 | 56.12 | 51.82 | 253 |
| Dec 10, 2024 | 54.94 | 55.34 | 54.94 | 55.34 | 51.10 | 30 |
| Dec 9, 2024 | 56.52 | 56.52 | 55.08 | 55.08 | 50.86 | 114 |
| Dec 6, 2024 | 55.52 | 55.84 | 55.52 | 55.84 | 51.56 | 250 |
| Dec 5, 2024 | 55.18 | 55.90 | 55.18 | 55.26 | 51.03 | 660 |
| Dec 4, 2024 | 54.98 | 55.00 | 54.98 | 55.00 | 50.79 | - |
| Dec 3, 2024 | 55.66 | 56.00 | 55.32 | 55.32 | 51.08 | 430 |
| Dec 2, 2024 | 55.48 | 55.94 | 55.48 | 55.62 | 51.36 | 170 |
| Nov 29, 2024 | 54.62 | 55.08 | 54.62 | 55.08 | 50.86 | - |
| Nov 28, 2024 | 55.72 | 55.72 | 54.92 | 54.92 | 50.72 | - |
| Nov 27, 2024 | 55.68 | 55.68 | 55.10 | 55.10 | 50.88 | 201 |
| Nov 26, 2024 | 56.62 | 56.62 | 55.40 | 55.42 | 51.18 | - |
| Nov 25, 2024 | 56.84 | 57.20 | 56.84 | 56.88 | 52.53 | 504 |
| Nov 22, 2024 | 55.04 | 56.76 | 55.04 | 56.76 | 52.41 | 400 |
| Nov 21, 2024 | 53.96 | 54.58 | 53.92 | 54.54 | 50.36 | 211 |
| Nov 20, 2024 | 54.24 | 54.24 | 53.86 | 53.86 | 49.74 | - |
| Nov 19, 2024 | 52.20 | 53.26 | 51.68 | 53.20 | 49.13 | 130 |
| Nov 18, 2024 | 53.60 | 53.60 | 52.68 | 52.68 | 48.65 | 1,050 |
| Nov 15, 2024 | 53.70 | 53.70 | 53.34 | 53.34 | 49.26 | - |
| Nov 14, 2024 | 54.40 | 54.40 | 53.90 | 54.12 | 49.98 | 620 |
| Nov 13, 2024 | 55.04 | 55.04 | 54.44 | 54.46 | 50.29 | 45 |
| Nov 12, 2024 | 56.90 | 56.90 | 55.08 | 55.08 | 50.86 | 211 |
| Nov 11, 2024 | 56.72 | 57.54 | 56.72 | 57.34 | 52.95 | 400 |
| Nov 8, 2024 | 56.36 | 57.14 | 56.36 | 56.46 | 52.14 | 3 |
| Nov 7, 2024 | 56.04 | 56.38 | 55.72 | 56.10 | 51.81 | 240 |
| Nov 6, 2024 | 57.02 | 57.26 | 55.98 | 55.98 | 51.69 | 306 |
| Nov 5, 2024 | 57.24 | 57.30 | 57.20 | 57.20 | 52.82 | 38 |
| Nov 4, 2024 | 57.86 | 57.86 | 57.34 | 57.34 | 52.95 | 60 |
| Nov 1, 2024 | 57.28 | 57.54 | 57.26 | 57.54 | 53.13 | 70 |
| Oct 31, 2024 | 57.50 | 58.36 | 57.44 | 57.44 | 53.04 | 271 |
| Oct 30, 2024 | 58.70 | 58.70 | 57.50 | 57.50 | 53.10 | 150 |
| Oct 29, 2024 | 59.68 | 59.88 | 58.70 | 58.70 | 54.21 | 350 |
| Oct 28, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 54.67 | - |
| Oct 25, 2024 | 59.24 | 59.78 | 58.88 | 58.88 | 54.37 | 465 |
| Oct 24, 2024 | 60.04 | 60.04 | 59.12 | 59.12 | 54.59 | - |
| Oct 23, 2024 | 59.72 | 59.86 | 59.50 | 59.50 | 54.94 | 1 |
| Oct 22, 2024 | 59.96 | 59.96 | 59.64 | 59.64 | 55.07 | - |
| Oct 21, 2024 | 60.42 | 60.42 | 60.16 | 60.16 | 55.55 | 55 |
| Oct 18, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 55.79 | - |
| Oct 17, 2024 | 60.24 | 61.00 | 60.24 | 60.28 | 55.67 | 21 |
| Oct 16, 2024 | 62.20 | 62.20 | 61.32 | 61.32 | 56.63 | 500 |
| Oct 15, 2024 | 62.74 | 63.24 | 62.14 | 62.14 | 57.38 | 100 |
| Oct 14, 2024 | 62.14 | 62.68 | 62.14 | 62.68 | 57.88 | - |
| Oct 11, 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 57.75 | - |
| Oct 10, 2024 | 63.52 | 63.52 | 62.42 | 62.42 | 57.64 | - |
| Oct 9, 2024 | 63.06 | 63.06 | 62.24 | 62.24 | 57.47 | 112 |
| Oct 8, 2024 | 61.86 | 63.00 | 61.86 | 62.94 | 58.12 | 55 |
| Oct 7, 2024 | 62.06 | 62.86 | 61.86 | 61.86 | 57.12 | 65 |
| Oct 4, 2024 | 63.92 | 63.92 | 62.64 | 62.64 | 57.84 | 8 |
| Oct 3, 2024 | 63.48 | 63.48 | 63.04 | 63.04 | 58.21 | 200 |
| Oct 2, 2024 | 63.46 | 63.46 | 63.24 | 63.24 | 58.40 | 120 |
| Oct 1, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 59.84 | - |
| Sep 30, 2024 | 63.68 | 65.02 | 63.68 | 65.02 | 60.04 | 380 |
| Sep 27, 2024 | 64.00 | 64.00 | 63.30 | 63.30 | 58.45 | 10 |
| Sep 26, 2024 | 63.82 | 64.28 | 63.58 | 63.58 | 58.71 | 47 |
| Sep 25, 2024 | 63.06 | 63.76 | 63.06 | 63.46 | 58.60 | 17 |
| Sep 24, 2024 | 63.10 | 63.10 | 62.66 | 62.66 | 57.86 | 20 |
| Sep 23, 2024 | 61.72 | 63.02 | 61.72 | 63.02 | 58.20 | 170 |
| Sep 20, 2024 | 61.20 | 61.52 | 61.20 | 61.52 | 56.81 | - |
| Sep 19, 2024 | 61.22 | 61.34 | 60.94 | 60.94 | 56.27 | 200 |
| Sep 18, 2024 | 61.62 | 61.68 | 61.44 | 61.68 | 56.96 | 310 |
| Sep 17, 2024 | 62.64 | 62.64 | 61.60 | 61.60 | 56.88 | 231 |
| Sep 16, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 57.83 | - |
| Sep 13, 2024 | 62.64 | 62.78 | 62.42 | 62.42 | 57.64 | 100 |
| Sep 12, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 57.97 | 400 |
| Sep 11, 2024 | 62.34 | 62.66 | 62.34 | 62.66 | 57.86 | 35 |
| Sep 10, 2024 | 62.24 | 62.34 | 62.24 | 62.28 | 57.51 | 1,200 |
| Sep 9, 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 56.92 | - |
| Sep 6, 2024 | 60.86 | 60.88 | 60.86 | 60.88 | 56.22 | - |
| Sep 5, 2024 | 61.74 | 61.74 | 60.64 | 60.64 | 56.00 | 100 |
| Sep 4, 2024 | 61.50 | 61.76 | 61.50 | 61.74 | 57.01 | 20 |
| Sep 3, 2024 | 63.10 | 63.10 | 61.50 | 61.50 | 56.79 | 283 |
| Sep 2, 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 58.01 | 54 |
| Aug 30, 2024 | 61.98 | 62.44 | 61.98 | 62.36 | 57.59 | 250 |
| Aug 29, 2024 | 0.26784 Dividend | |||||
| Aug 29, 2024 | 61.88 | 62.88 | 61.88 | 62.30 | 57.53 | 108 |
| Aug 28, 2024 | 61.86 | 62.06 | 61.34 | 61.34 | 54.80 | 100 |
| Aug 27, 2024 | 60.26 | 60.90 | 59.70 | 60.90 | 54.40 | 25 |
| Aug 26, 2024 | 61.00 | 61.00 | 60.42 | 60.42 | 53.98 | 110 |
| Aug 23, 2024 | 59.96 | 60.00 | 59.96 | 60.00 | 53.60 | - |
| Aug 22, 2024 | 59.00 | 59.30 | 59.00 | 59.30 | 52.97 | - |
| Aug 21, 2024 | 59.06 | 59.06 | 58.76 | 58.76 | 52.49 | 400 |
| Aug 20, 2024 | 59.48 | 59.48 | 58.84 | 58.84 | 52.56 | 2,730 |
| Aug 19, 2024 | 58.54 | 59.40 | 58.54 | 58.90 | 52.62 | 150 |
| Aug 16, 2024 | 58.30 | 58.68 | 58.30 | 58.68 | 52.42 | - |
| Aug 15, 2024 | 57.76 | 58.30 | 57.76 | 58.30 | 52.08 | 310 |
| Aug 14, 2024 | 57.90 | 57.90 | 57.50 | 57.50 | 51.37 | 150 |
| Aug 13, 2024 | 57.52 | 58.32 | 57.36 | 58.32 | 52.10 | 385 |
| Aug 12, 2024 | 57.22 | 57.46 | 56.96 | 56.96 | 50.88 | 60 |
| Aug 9, 2024 | 56.58 | 57.52 | 56.58 | 57.28 | 51.17 | 450 |
| Aug 8, 2024 | 56.50 | 56.50 | 56.18 | 56.50 | 50.47 | 400 |
| Aug 7, 2024 | 56.56 | 57.28 | 56.56 | 56.56 | 50.53 | 50 |
| Aug 6, 2024 | 56.60 | 56.60 | 56.06 | 56.06 | 50.08 | - |
| Aug 5, 2024 | 55.74 | 57.12 | 55.64 | 57.12 | 51.03 | 305 |
| Aug 2, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 51.63 | 64 |
| Aug 1, 2024 | 58.68 | 58.68 | 58.08 | 58.08 | 51.88 | - |
| Jul 31, 2024 | 58.72 | 58.72 | 58.48 | 58.48 | 52.24 | 200 |
| Jul 30, 2024 | 57.40 | 58.22 | 57.40 | 58.20 | 51.99 | 500 |
| Jul 29, 2024 | 57.42 | 58.42 | 57.18 | 57.18 | 51.08 | 73 |
| Jul 26, 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 51.12 | - |
| Jul 25, 2024 | 57.40 | 57.40 | 57.12 | 57.12 | 51.03 | 24 |
| Jul 24, 2024 | 57.48 | 57.48 | 57.18 | 57.18 | 51.08 | 200 |
| Jul 23, 2024 | 55.76 | 55.94 | 55.76 | 55.94 | 49.97 | - |
| Jul 22, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 50.56 | 200 |
| Jul 19, 2024 | 56.42 | 56.42 | 55.58 | 55.58 | 49.65 | 103 |
| Jul 18, 2024 | 55.82 | 56.18 | 55.56 | 55.56 | 49.63 | 300 |
| Jul 17, 2024 | 56.66 | 56.66 | 55.62 | 55.62 | 49.69 | 235 |
| Jul 16, 2024 | 56.76 | 57.40 | 56.76 | 56.80 | 50.74 | 222 |
| Jul 15, 2024 | 57.24 | 57.34 | 57.24 | 57.34 | 51.22 | 83 |
| Jul 12, 2024 | 57.08 | 57.26 | 57.08 | 57.26 | 51.15 | 500 |
| Jul 11, 2024 | 57.08 | 57.14 | 57.06 | 57.06 | 50.97 | 20 |
| Jul 10, 2024 | 58.32 | 58.32 | 57.12 | 57.12 | 51.03 | - |
| Jul 9, 2024 | 58.28 | 58.56 | 57.38 | 57.38 | 51.26 | 50 |
| Jul 8, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 52.05 | - |
| Jul 5, 2024 | 58.10 | 58.14 | 58.10 | 58.14 | 51.94 | - |
| Jul 4, 2024 | 57.78 | 57.78 | 57.26 | 57.26 | 51.15 | - |
| Jul 3, 2024 | 56.54 | 56.90 | 56.54 | 56.90 | 50.83 | - |
| Jul 2, 2024 | 57.62 | 57.62 | 56.52 | 56.52 | 50.49 | 301 |
| Jul 1, 2024 | 56.86 | 56.86 | 56.56 | 56.56 | 50.53 | 61 |
| Jun 28, 2024 | 57.30 | 57.30 | 56.70 | 56.70 | 50.65 | - |
| Jun 27, 2024 | 57.76 | 58.00 | 57.50 | 57.50 | 51.37 | 400 |
| Jun 26, 2024 | 57.56 | 57.98 | 57.46 | 57.46 | 51.33 | 213 |
| Jun 25, 2024 | 57.84 | 57.84 | 57.52 | 57.82 | 51.65 | 61 |
| Jun 24, 2024 | 58.16 | 58.68 | 57.40 | 57.40 | 51.28 | 72 |
| Jun 21, 2024 | 59.18 | 59.18 | 58.66 | 58.66 | 52.40 | 6 |
| Jun 20, 2024 | 58.66 | 59.32 | 58.66 | 59.30 | 52.97 | 231 |
| Jun 19, 2024 | 57.38 | 57.98 | 57.36 | 57.36 | 51.24 | 107 |
| Jun 18, 2024 | 54.86 | 57.02 | 54.86 | 56.46 | 50.44 | 103 |
| Jun 17, 2024 | 54.56 | 54.56 | 54.16 | 54.40 | 48.60 | 329 |
| Jun 14, 2024 | 55.26 | 55.30 | 54.30 | 54.30 | 48.51 | 50 |
| Jun 13, 2024 | 56.28 | 56.28 | 55.08 | 55.08 | 49.20 | 10 |
| Jun 12, 2024 | 56.28 | 56.98 | 56.20 | 56.20 | 50.21 | 170 |
| Jun 11, 2024 | 56.86 | 56.86 | 56.38 | 56.50 | 50.47 | 85 |
| Jun 10, 2024 | 56.58 | 57.08 | 56.36 | 56.36 | 50.35 | 137 |
| Jun 7, 2024 | 56.30 | 57.04 | 56.26 | 56.26 | 50.26 | 22 |
| Jun 6, 2024 | 56.40 | 56.52 | 55.84 | 55.84 | 49.88 | 3 |
| Jun 5, 2024 | 56.02 | 56.98 | 56.02 | 56.32 | 50.31 | 680 |
| Jun 4, 2024 | 55.06 | 55.78 | 55.06 | 55.78 | 49.83 | - |
| Jun 3, 2024 | 55.72 | 55.72 | 54.54 | 55.04 | 49.17 | 519 |
| May 31, 2024 | 55.34 | 55.34 | 54.88 | 55.12 | 49.24 | 1,246 |
| May 30, 2024 | 55.26 | 55.82 | 55.26 | 55.26 | 49.37 | 100 |
| May 29, 2024 | 56.52 | 56.52 | 55.66 | 55.66 | 49.72 | 1,424 |
| May 28, 2024 | 57.48 | 57.48 | 56.60 | 56.60 | 50.56 | 126 |
| May 27, 2024 | 57.24 | 57.52 | 57.24 | 57.48 | 51.35 | 106 |
| May 24, 2024 | 56.52 | 57.50 | 56.52 | 56.60 | 50.56 | 170 |
| May 23, 2024 | 57.84 | 57.90 | 56.58 | 56.58 | 50.54 | 3,000 |
| May 22, 2024 | 57.26 | 57.86 | 57.26 | 57.86 | 51.69 | - |
| May 21, 2024 | 57.44 | 58.00 | 57.18 | 57.18 | 51.08 | 60 |
| May 20, 2024 | 58.32 | 58.90 | 58.32 | 58.48 | 52.24 | 500 |
| May 17, 2024 | 57.96 | 58.00 | 57.96 | 58.00 | 51.81 | 21 |
| May 16, 2024 | 56.94 | 57.34 | 56.94 | 57.34 | 51.22 | - |
| May 15, 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 50.53 | - |
| May 14, 2024 | 55.96 | 56.04 | 55.90 | 56.04 | 50.06 | 200 |
| May 13, 2024 | 55.74 | 56.56 | 55.74 | 56.56 | 50.53 | 63 |
| May 10, 2024 | 56.24 | 57.20 | 55.92 | 55.92 | 49.96 | 207 |
| May 9, 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 49.71 | - |
Related Tickers
603360.SS Dalian BIO-CHEM Company Limited
28.22
-2.96%
300398.SZ PhiChem Corporation
19.74
-3.28%
300395.SZ Hubei Feilihua Quartz Glass Co., Ltd.
47.79
-3.71%
300346.SZ Jiangsu Nata Opto-electronic Material Co., Ltd.
32.21
-2.92%
SAO.F Sasol Limited
3.0600
+1.32%
600610.SS Guizhou Zhongyida Co., Ltd
11.84
-10.03%
AMC0.F Albemarle Corporation
25.40
+1.60%
ECJ.SG Ecolab Inc
224.80
-0.79%
0QPS.IL Givaudan SA
3,995.50
-0.11%
NTG.DE Nabaltec AG
15.45
+0.98%