Novonesis AS (NZM2)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1 | -1.99637023593 | 55.1 | 55.52 | 53.7 | 955 | 54.39062395 | DE |
| 4 | -2.02 | -3.60585505177 | 56.02 | 56.32 | 53.56 | 1223 | 54.80955692 | DE |
| 12 | -6.52 | -10.7732980833 | 60.52 | 60.82 | 51.62 | 1611 | 56.09836559 | DE |
| 26 | -3.88 | -6.70352453352 | 57.88 | 65.16 | 51.62 | 1586 | 58.18765646 | DE |
| 52 | 5.18 | 10.6104055715 | 48.82 | 65.16 | 46.31 | 2161 | 55.57176411 | DE |
| 156 | -12.48 | -18.7725631769 | 66.48 | 67 | 36.01 | 1709 | 52.19670675 | DE |
| 260 | -17.1 | -24.0506329114 | 71.1 | 72.62 | 36.01 | 1629 | 52.31495639 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 53.92 | -0.96 | -1.75 | 54.52 | 54.74 | 53.92 | 214 |
| 1736458020 | 54.88 | 0.72 | 1.33 | 53.8 | 54.88 | 53.8 | 468 |
| 1736371620 | 54.16 | -0.1 | -0.18 | 54.26 | 54.36 | 53.7 | 1096 |
| 1736285220 | 54.26 | 0.22 | 0.41 | 53.82 | 54.66 | 53.82 | 304 |
| 1736198820 | 54.04 | -0.66 | -1.21 | 55.5 | 55.52 | 53.92 | 1267 |
| 1735939620 | 54.7 | -0.42 | -0.76 | 55.1 | 55.1 | 54.38 | 1641 |
| 1735853220 | 55.12 | 0.32 | 0.58 | 55.08 | 55.52 | 54.94 | 2665 |
| 1735594020 | 54.8 | 0.02 | 0.04 | 55 | 55 | 54.62 | 761 |
| 1735334820 | 54.78 | 0.12 | 0.22 | 54.92 | 55.26 | 54.58 | 1705 |
| 1734989220 | 54.66 | 0.32 | 0.59 | 54.2 | 55.24 | 53.72 | 1241 |
| 1734730020 | 54.34 | 0.08 | 0.15 | 54.06 | 54.6 | 53.56 | 1857 |
| 1734643620 | 54.26 | -0.54 | -0.99 | 53.8 | 54.36 | 53.8 | 1207 |
| 1734557220 | 54.8 | -0.58 | -1.05 | 55.18 | 55.72 | 54.7 | 1081 |
| 1734470820 | 55.38 | -0.56 | -1.00 | 55.42 | 56 | 55.12 | 1339 |
| 1734384420 | 55.94 | -0.18 | -0.32 | 56.1 | 56.1 | 55.7 | 286 |
| 1734125220 | 56.12 | -0.28 | -0.50 | 56.02 | 56.32 | 56.02 | 1431 |
| 1734038820 | 56.4 | -0.28 | -0.49 | 56.36 | 56.48 | 55.86 | 998 |
| 1733952420 | 56.68 | 0.76 | 1.36 | 55.66 | 56.68 | 55.6 | 297 |
| 1733866020 | 55.92 | 0.32 | 0.58 | 55.46 | 56.38 | 55.46 | 1523 |
| 1733779620 | 55.6 | -0.76 | -1.35 | 56.34 | 56.54 | 55.6 | 1626 |
| 1733520420 | 56.36 | 1 | 1.81 | 55.6 | 56.42 | 55.48 | 6115 |
| 1733434020 | 55.36 | 0.14 | 0.25 | 55.44 | 55.9 | 54.9 | 1821 |
| 1733347620 | 55.22 | -0.3 | -0.54 | 55.76 | 55.76 | 54.9 | 2329 |
| 1733261220 | 55.52 | -0.52 | -0.93 | 56.06 | 56.12 | 55.5 | 1794 |
| 1733174820 | 56.04 | 0.78 | 1.41 | 55.2 | 56.26 | 55.2 | 860 |
| 1732915620 | 55.26 | 0.08 | 0.14 | 55.16 | 55.62 | 54.82 | 158 |
| 1732829220 | 55.18 | -0.12 | -0.22 | 55.86 | 55.94 | 54.9 | 574 |
| 1732742820 | 55.3 | -0.26 | -0.47 | 55.78 | 55.78 | 55.3 | 389 |
| 1732656420 | 55.56 | -1.34 | -2.36 | 56.94 | 56.94 | 55.56 | 167 |
| 1732570020 | 56.9 | -0.4 | -0.70 | 57.56 | 57.6 | 56.6 | 1112 |
| 1732310820 | 57.3 | 2.26 | 4.11 | 55.38 | 57.5 | 55.34 | 1359 |
| 1732224420 | 55.04 | 1 | 1.85 | 54.14 | 55.04 | 53.9 | 677 |
| 1732138020 | 54.04 | 0.58 | 1.08 | 53.08 | 54.4 | 53.08 | 2022 |
| 1732051620 | 53.46 | 1.5 | 2.89 | 52.04 | 53.74 | 51.62 | 1999 |
| 1731965220 | 51.96 | -1.54 | -2.88 | 53.36 | 53.46 | 51.96 | 3753 |
| 1731705960 | 53.5 | -1.06 | -1.94 | 54.32 | 54.32 | 53.2 | 1241 |
| 1731619560 | 54.56 | -0.3 | -0.55 | 54.98 | 54.98 | 53.74 | 3136 |
| 1731533160 | 54.86 | -0.28 | -0.51 | 55.02 | 55.38 | 54.52 | 1382 |
| 1731446820 | 55.14 | -2.06 | -3.60 | 56.52 | 56.52 | 55.14 | 4365 |
| 1731360420 | 57.2 | 0.54 | 0.95 | 57.18 | 57.68 | 56.64 | 1251 |
| 1731101220 | 56.66 | 0.28 | 0.50 | 56.5 | 56.9 | 56.18 | 812 |
| 1731014760 | 56.38 | 1.68 | 3.07 | 55.02 | 56.82 | 55.02 | 2838 |
| 1730928360 | 54.7 | -2.44 | -4.27 | 57.22 | 58.1 | 54.02 | 3884 |
| 1730841960 | 57.14 | -0.68 | -1.18 | 57.34 | 57.48 | 57.14 | 529 |
| 1730755560 | 57.82 | -0.28 | -0.48 | 58 | 58 | 57.48 | 1109 |
| 1730496360 | 58.1 | 1.04 | 1.82 | 57.08 | 58.16 | 57.08 | 1555 |
| 1730409960 | 57.06 | -0.54 | -0.94 | 57.22 | 58.18 | 57.06 | 1166 |
| 1730323560 | 57.6 | -1.56 | -2.64 | 59.06 | 59.06 | 57.5 | 2138 |
| 1730237160 | 59.16 | -0.62 | -1.04 | 60 | 60 | 58.92 | 524 |
| 1730150760 | 59.78 | 0.48 | 0.81 | 59.32 | 60 | 59.24 | 449 |
| 1729888020 | 59.3 | -0.36 | -0.60 | 59.5 | 59.78 | 59.3 | 984 |
| 1729801560 | 59.66 | -0.02 | -0.03 | 60.02 | 60.28 | 59.22 | 626 |
| 1729715160 | 59.68 | -0.16 | -0.27 | 59.84 | 60.5 | 59.66 | 784 |
| 1729628760 | 59.84 | -0.8 | -1.32 | 60.5 | 60.5 | 59.52 | 10411 |
| 1729542360 | 60.64 | -0.12 | -0.20 | 60.48 | 60.82 | 60.18 | 907 |
| 1729283160 | 60.76 | 0.28 | 0.46 | 60.52 | 60.76 | 60.24 | 828 |
| 1729196760 | 60.48 | -1.04 | -1.69 | 61.5 | 61.5 | 59.88 | 3221 |
| 1729110360 | 61.52 | -1.48 | -2.35 | 62.68 | 62.84 | 61.52 | 3496 |
| 1729023960 | 63 | 0.16 | 0.25 | 63.12 | 63.56 | 62.7 | 331 |
| 1728937620 | 62.84 | 0.38 | 0.61 | 62.66 | 63.22 | 62.32 | 2269 |
| 1728678360 | 62.46 | -0.46 | -0.73 | 62.52 | 62.68 | 62.22 | 711 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
