UK markets open in 5 hours 28 minutes
NIKKEI 225
38,610.52 +536.54 (+1.41%) HANG SENG
18,537.81 0.00 (0.00%) CRUDE OIL
79.74 +0.48 (+0.61%) GOLD FUTURES
2,361.40 +21.10 (+0.90%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,171.05 +1,080.06 (+2.20%)
Orphazyme A/S (1TB0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3 |
| 08 May 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 07 May 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 06 May 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 03 May 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 02 May 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| 30 Apr 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| 29 Apr 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| 26 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 25 Apr 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| 24 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 23 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 22 Apr 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| 19 Apr 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| 18 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 17 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 16 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 15 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 12 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 11 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 10 Apr 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
| 09 Apr 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
| 08 Apr 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 05 Apr 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 04 Apr 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 03 Apr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 02 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 28 Mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 27 Mar 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 26 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 25 Mar 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 22 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 21 Mar 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 20 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 19 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 18 Mar 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 15 Mar 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
| 14 Mar 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
| 13 Mar 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 12 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 11 Mar 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 08 Mar 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 07 Mar 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 06 Mar 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 05 Mar 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| 04 Mar 2024 | 161.50 | 162.50 | 161.50 | 162.50 | 162.50 | 3 |
| 01 Mar 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 29 Feb 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 28 Feb 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 27 Feb 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 26 Feb 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 23 Feb 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 22 Feb 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| 21 Feb 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
| 20 Feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 19 Feb 2024 | 166.00 | 166.00 | 149.00 | 149.00 | 149.00 | - |
| 16 Feb 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
| 15 Feb 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
| 14 Feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 13 Feb 2024 | 122.00 | 122.00 | 120.50 | 120.50 | 120.50 | - |
| 12 Feb 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
| 09 Feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 08 Feb 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 07 Feb 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 06 Feb 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
| 05 Feb 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 02 Feb 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 01 Feb 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 31 Jan 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 30 Jan 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 29 Jan 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 26 Jan 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 25 Jan 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| 24 Jan 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 23 Jan 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 22 Jan 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
| 19 Jan 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 18 Jan 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| 17 Jan 2024 | 178.00 | 180.00 | 178.00 | 180.00 | 180.00 | 1 |
| 16 Jan 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 15 Jan 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 12 Jan 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 11 Jan 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 10 Jan 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 09 Jan 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - |
| 08 Jan 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
| 05 Jan 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| 04 Jan 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 03 Jan 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 02 Jan 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 29 Dec 2023 | 172.50 | 176.50 | 172.50 | 176.50 | 176.50 | 1 |
| 28 Dec 2023 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 27 Dec 2023 | 179.50 | 179.50 | 166.50 | 168.00 | 168.00 | 6 |
| 22 Dec 2023 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
| 21 Dec 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 20 Dec 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 19 Dec 2023 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
| 18 Dec 2023 | 173.58 | 173.58 | 173.58 | 173.58 | 173.58 | - |
| 15 Dec 2023 | 160.82 | 178.00 | 160.82 | 178.00 | 178.00 | 2 |
| 14 Dec 2023 | 180.28 | 180.28 | 180.28 | 180.28 | 180.28 | - |
| *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.