UK markets closed

Dataproces Group A/S (DATA.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
3.2400+0.0800 (+2.53%)
At close: 04:36PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20243.30003.30003.18003.24003.240056,720
25 Apr 20242.82003.32002.82003.16003.1600367,278
24 Apr 20242.72002.72002.72002.72002.720017,250
23 Apr 20242.74002.74002.74002.74002.7400300
22 Apr 20242.78002.78002.72002.72002.72007,986
19 Apr 20242.84002.84002.70002.70002.700036,416
18 Apr 20242.82002.82002.82002.82002.8200-
17 Apr 20242.82002.82002.82002.82002.820070
16 Apr 20242.78002.78002.74002.74002.740010,000
15 Apr 20242.84002.84002.78002.78002.78007,304
12 Apr 20242.78002.84002.74002.82002.820016,828
11 Apr 20242.80002.86002.78002.78002.780017,861
10 Apr 20242.88002.88002.80002.84002.84009,284
09 Apr 20242.70002.86002.70002.80002.800026,791
08 Apr 20242.94002.94002.68002.68002.680055,750
05 Apr 20242.82002.96002.80002.96002.960061,999
04 Apr 20242.52002.92002.50002.92002.920091,091
03 Apr 20242.34002.52002.34002.52002.520051,074
02 Apr 20242.48002.48002.34002.34002.340034,209
27 Mar 20242.37002.48002.37002.47002.470042,693
26 Mar 20242.31002.37002.31002.37002.370032,942
25 Mar 20242.35002.36002.29002.30002.300012,359
22 Mar 20242.28002.35002.28002.35002.35002,976
21 Mar 20242.36002.36002.27002.27002.270011,819
20 Mar 20242.31002.37002.31002.36002.360020,332
19 Mar 20242.37002.38002.37002.37002.37009,301
18 Mar 20242.31002.37002.30002.37002.37001,160
15 Mar 20242.38002.38002.30002.30002.300023,714
14 Mar 20242.19002.38002.18002.38002.380059,072
13 Mar 20242.29002.29002.19002.19002.190022,870
12 Mar 20242.19002.25002.19002.25002.250010,792
11 Mar 20242.23002.24002.16002.20002.200043,300
08 Mar 20242.18002.31002.15002.31002.310071,157
07 Mar 20242.21002.21002.21002.21002.210015,020
06 Mar 20242.13002.20002.13002.19002.190026,864
05 Mar 20242.12002.18002.12002.18002.180017,500
04 Mar 20242.05002.20002.05002.10002.100040,497
01 Mar 20242.03002.11002.03002.11002.110020,989
29 Feb 20242.04002.09002.04002.09002.09004,671
28 Feb 20242.01002.09002.01002.02002.020013,256
27 Feb 20242.07002.07002.06002.06002.060036,442
26 Feb 20242.19002.19002.10002.12002.120023,457
23 Feb 20242.07002.20002.07002.20002.200010,025
22 Feb 20242.04002.10002.00002.10002.100052,318
21 Feb 20242.08002.12002.04002.12002.120041,537
20 Feb 20242.17002.34002.08002.10002.100062,671
19 Feb 20242.08002.17002.02002.17002.170084,138
16 Feb 20242.17002.17002.09002.09002.09003,462
15 Feb 20242.28002.28002.08002.17002.170057,750
14 Feb 20242.29002.29002.28002.29002.29006,069
13 Feb 20242.37002.37002.20002.20002.200027,061
12 Feb 20242.44002.44002.38002.43002.430027,596
09 Feb 20242.08002.40002.05002.36002.3600211,912
08 Feb 20242.08002.16002.08002.16002.16003,000
07 Feb 20242.08002.08002.08002.08002.08006,473
06 Feb 20242.06002.41002.06002.16002.160019,915
05 Feb 20242.06002.06002.06002.06002.0600400
02 Feb 20242.12002.12002.12002.12002.12004,755
01 Feb 20242.05002.12002.04002.12002.120010,108
31 Jan 20242.10002.10002.00002.06002.0600119,981
30 Jan 20242.10002.10002.10002.10002.10001,000
29 Jan 20242.08002.15002.08002.09002.09002,424
26 Jan 20242.14002.15002.05002.15002.150046,636
25 Jan 20242.09002.21002.09002.15002.150035,230
24 Jan 20242.16002.19002.08002.08002.080063,536
23 Jan 20242.22002.22002.14002.22002.22009,771
22 Jan 20242.12002.30002.12002.15002.150024,605
19 Jan 20242.02002.14001.98502.14002.140080,834
18 Jan 20242.07002.07002.00002.01002.0100134,281
17 Jan 20242.01002.47002.01002.14002.140033,148
16 Jan 20242.04002.04002.04002.04002.040019,103
15 Jan 20242.01002.04002.01002.04002.0400941
12 Jan 20242.05002.05002.05002.05002.05003,181
11 Jan 20242.01002.01002.01002.01002.0100113
10 Jan 20242.06002.07002.06002.07002.07003,500
09 Jan 20242.05002.05002.05002.05002.05001,000
08 Jan 20242.08002.08002.04002.07002.07005,104
05 Jan 20242.06002.07002.06002.06002.06008,705
04 Jan 20242.04002.04002.04002.04002.04002,433
03 Jan 20242.02002.10002.02002.02002.020029,669
02 Jan 20242.01002.07002.01002.07002.070014,584
29 Dec 20232.05002.10002.00002.07002.070062,325
28 Dec 20232.08002.08002.04002.08002.08006,928
27 Dec 20232.02002.14002.02002.14002.1400108,180
22 Dec 20232.08002.08002.04002.08002.0800158,738
21 Dec 20232.00002.11001.90502.04002.0400101,728
20 Dec 20232.01002.08002.00002.00002.000052,741
19 Dec 20232.09002.10001.98501.98501.985025,994
18 Dec 20232.04002.36002.01002.02002.0200138,230
15 Dec 20231.76002.36001.76002.09002.0900200,107
14 Dec 20231.76001.79501.76001.78501.785026,145
13 Dec 20231.75501.75501.75501.75501.75506,903
12 Dec 20231.78001.78501.75501.76501.765018,202
11 Dec 20231.76501.76501.76001.76001.76005,153
08 Dec 20231.77001.79001.76001.78001.780036,288
07 Dec 20231.80001.82001.77001.77001.770053,580
06 Dec 20231.81501.83001.75001.77501.775022,258
05 Dec 20231.78501.88001.78501.82001.820034,981
04 Dec 20231.85001.85001.76501.85001.850020,788
01 Dec 20231.84501.85001.78501.85001.850043,418
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...