UK Markets open in 7 hrs 13 mins
NIKKEI 225
27,464.72 -141.74 (-0.51%) HANG SENG
21,283.52 -15.18 (-0.07%) CRUDE OIL
78.43 -0.04 (-0.05%) GOLD FUTURES
1,886.50 -4.20 (-0.22%) DOW
33,949.01 -207.68 (-0.61%) BTC-GBP
19,015.73 -361.93 (-1.87%)
FirstFarms A/S (FFARMS.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CET
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Feb 2023 | - | - | - | - | - | - |
| 08 Feb 2023 | - | - | - | - | - | - |
| 07 Feb 2023 | 81.80 | 81.80 | 81.20 | 81.80 | 81.80 | 1,202 |
| 06 Feb 2023 | 81.80 | 81.80 | 81.60 | 81.80 | 81.80 | 2,656 |
| 03 Feb 2023 | 81.60 | 82.00 | 80.40 | 82.00 | 82.00 | 9,304 |
| 02 Feb 2023 | 79.40 | 81.60 | 78.20 | 80.60 | 80.60 | 5,662 |
| 01 Feb 2023 | 78.20 | 79.40 | 78.20 | 78.40 | 78.40 | 829 |
| 31 Jan 2023 | 79.60 | 79.60 | 78.20 | 78.20 | 78.20 | 217 |
| 30 Jan 2023 | 78.00 | 79.80 | 78.00 | 79.80 | 79.80 | 592 |
| 27 Jan 2023 | 79.00 | 80.40 | 78.00 | 78.00 | 78.00 | 4,912 |
| 26 Jan 2023 | 81.00 | 81.00 | 78.40 | 80.60 | 80.60 | 10,884 |
| 25 Jan 2023 | 82.00 | 82.00 | 80.80 | 81.00 | 81.00 | 2,291 |
| 24 Jan 2023 | 81.40 | 81.60 | 81.00 | 81.60 | 81.60 | 5,359 |
| 23 Jan 2023 | 78.60 | 82.00 | 78.60 | 81.40 | 81.40 | 19,202 |
| 20 Jan 2023 | 78.20 | 78.20 | 78.00 | 78.00 | 78.00 | 302 |
| 19 Jan 2023 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 253 |
| 18 Jan 2023 | 79.00 | 79.00 | 77.40 | 79.00 | 79.00 | 1,701 |
| 17 Jan 2023 | 77.40 | 79.60 | 77.40 | 78.00 | 78.00 | 1,192 |
| 16 Jan 2023 | 78.20 | 79.60 | 77.40 | 77.40 | 77.40 | 1,398 |
| 13 Jan 2023 | 80.00 | 80.00 | 77.80 | 77.80 | 77.80 | 908 |
| 12 Jan 2023 | 78.40 | 78.40 | 77.60 | 77.60 | 77.60 | 2,499 |
| 11 Jan 2023 | 78.20 | 79.60 | 78.00 | 78.00 | 78.00 | 3,196 |
| 10 Jan 2023 | 81.60 | 81.60 | 78.20 | 78.20 | 78.20 | 666 |
| 09 Jan 2023 | 82.00 | 82.00 | 79.00 | 81.60 | 81.60 | 2,890 |
| 06 Jan 2023 | 78.40 | 82.60 | 78.20 | 82.60 | 82.60 | 2,191 |
| 05 Jan 2023 | 78.00 | 78.40 | 78.00 | 78.20 | 78.20 | 6,920 |
| 04 Jan 2023 | 77.80 | 78.00 | 77.80 | 78.00 | 78.00 | 2,356 |
| 03 Jan 2023 | 77.60 | 78.20 | 77.60 | 77.80 | 77.80 | 5,410 |
| 02 Jan 2023 | 77.20 | 78.60 | 77.20 | 77.20 | 77.20 | 6,508 |
| 30 Dec 2022 | 77.40 | 78.80 | 77.20 | 77.20 | 77.20 | 1,183 |
| 29 Dec 2022 | 78.20 | 78.20 | 77.20 | 77.20 | 77.20 | 1,274 |
| 28 Dec 2022 | 77.80 | 78.20 | 77.80 | 78.00 | 78.00 | 3,065 |
| 27 Dec 2022 | 77.40 | 78.00 | 77.40 | 77.80 | 77.80 | 1,677 |
| 23 Dec 2022 | 79.00 | 79.00 | 77.60 | 78.00 | 78.00 | 2,163 |
| 22 Dec 2022 | 77.00 | 79.20 | 77.00 | 77.60 | 77.60 | 1,787 |
| 21 Dec 2022 | 80.00 | 80.00 | 77.20 | 78.40 | 78.40 | 5,961 |
| 20 Dec 2022 | 77.40 | 78.00 | 77.40 | 77.60 | 77.60 | 1,500 |
| 19 Dec 2022 | 77.40 | 78.20 | 77.20 | 77.40 | 77.40 | 2,750 |
| 16 Dec 2022 | 78.60 | 79.80 | 77.20 | 77.20 | 77.20 | 6,020 |
| 15 Dec 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2 |
| 14 Dec 2022 | 80.00 | 80.00 | 78.40 | 78.40 | 78.40 | 1,705 |
| 13 Dec 2022 | 80.00 | 80.20 | 78.40 | 80.00 | 80.00 | 601 |
| 12 Dec 2022 | 80.20 | 80.20 | 79.00 | 80.00 | 80.00 | 5,976 |
| 09 Dec 2022 | 79.20 | 81.00 | 79.20 | 81.00 | 81.00 | 418 |
| 08 Dec 2022 | 80.00 | 80.00 | 79.60 | 80.00 | 80.00 | 556 |
| 07 Dec 2022 | 80.20 | 80.20 | 79.00 | 80.20 | 80.20 | 890 |
| 06 Dec 2022 | 81.60 | 81.60 | 79.40 | 80.20 | 80.20 | 2,285 |
| 05 Dec 2022 | 81.60 | 82.00 | 80.20 | 81.20 | 81.20 | 3,269 |
| 02 Dec 2022 | 80.80 | 80.80 | 79.20 | 80.20 | 80.20 | 905 |
| 01 Dec 2022 | 79.40 | 80.80 | 79.40 | 80.80 | 80.80 | 1,302 |
| 30 Nov 2022 | 81.00 | 81.00 | 79.60 | 81.00 | 81.00 | 1,285 |
| 29 Nov 2022 | 81.20 | 81.20 | 79.20 | 81.00 | 81.00 | 966 |
| 28 Nov 2022 | 81.00 | 81.00 | 79.20 | 81.00 | 81.00 | 2,981 |
| 25 Nov 2022 | 80.00 | 81.60 | 80.00 | 80.00 | 80.00 | 770 |
| 24 Nov 2022 | 80.40 | 81.60 | 80.00 | 80.00 | 80.00 | 2,605 |
| 23 Nov 2022 | 76.60 | 82.00 | 76.60 | 81.00 | 81.00 | 17,326 |
| 22 Nov 2022 | 75.00 | 76.60 | 74.20 | 75.80 | 75.80 | 5,913 |
| 21 Nov 2022 | 75.00 | 75.20 | 74.20 | 75.20 | 75.20 | 3,021 |
| 18 Nov 2022 | 75.00 | 75.00 | 74.60 | 74.60 | 74.60 | 930 |
| 17 Nov 2022 | 74.60 | 75.00 | 74.60 | 75.00 | 75.00 | 1,818 |
| 16 Nov 2022 | 74.00 | 74.60 | 74.00 | 74.60 | 74.60 | 244 |
| 15 Nov 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 495 |
| 14 Nov 2022 | 75.40 | 75.40 | 73.00 | 74.60 | 74.60 | 1,446 |
| 11 Nov 2022 | 75.20 | 75.40 | 73.00 | 75.40 | 75.40 | 3,656 |
| 10 Nov 2022 | 73.20 | 75.20 | 73.20 | 75.20 | 75.20 | 1,880 |
| 09 Nov 2022 | 74.40 | 74.40 | 73.20 | 73.80 | 73.80 | 5,484 |
| 08 Nov 2022 | 74.40 | 75.40 | 74.00 | 75.40 | 75.40 | 2,180 |
| 07 Nov 2022 | 75.00 | 75.80 | 75.00 | 75.00 | 75.00 | 2,095 |
| 04 Nov 2022 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | 739 |
| 03 Nov 2022 | 76.00 | 76.00 | 75.00 | 75.80 | 75.80 | 1,710 |
| 02 Nov 2022 | 73.00 | 75.00 | 72.20 | 75.00 | 75.00 | 9,408 |
| 01 Nov 2022 | 72.80 | 72.80 | 71.60 | 71.80 | 71.80 | 2,973 |
| 31 Oct 2022 | 73.00 | 73.00 | 72.20 | 72.80 | 72.80 | 3,436 |
| 28 Oct 2022 | 72.00 | 72.00 | 71.40 | 72.00 | 72.00 | 1,206 |
| 27 Oct 2022 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | 2,482 |
| 26 Oct 2022 | 72.00 | 73.20 | 72.00 | 73.20 | 73.20 | 385 |
| 25 Oct 2022 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 350 |
| 24 Oct 2022 | 72.00 | 73.20 | 71.40 | 73.20 | 73.20 | 951 |
| 21 Oct 2022 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 274 |
| 20 Oct 2022 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| 19 Oct 2022 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| 18 Oct 2022 | 72.80 | 73.00 | 71.40 | 72.80 | 72.80 | 1,238 |
| 17 Oct 2022 | 72.20 | 72.80 | 71.20 | 72.80 | 72.80 | 1,480 |
| 14 Oct 2022 | 72.00 | 72.40 | 72.00 | 72.40 | 72.40 | 186 |
| 13 Oct 2022 | 72.00 | 72.00 | 71.20 | 71.20 | 71.20 | 1,004 |
| 12 Oct 2022 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 577 |
| 11 Oct 2022 | 71.80 | 72.80 | 71.80 | 72.80 | 72.80 | 9 |
| 10 Oct 2022 | 73.00 | 73.20 | 70.60 | 71.80 | 71.80 | 432 |
| 07 Oct 2022 | 73.00 | 74.00 | 71.20 | 72.20 | 72.20 | 8,746 |
| 06 Oct 2022 | 73.20 | 73.80 | 73.00 | 73.00 | 73.00 | 886 |
| 05 Oct 2022 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 611 |
| 04 Oct 2022 | 74.80 | 74.80 | 72.00 | 72.00 | 72.00 | 247 |
| 03 Oct 2022 | 75.00 | 75.00 | 71.40 | 72.00 | 72.00 | 849 |
| 30 Sept 2022 | 76.00 | 76.00 | 72.00 | 75.00 | 75.00 | 122 |
| 29 Sept 2022 | 72.80 | 76.00 | 72.00 | 76.00 | 76.00 | 7,972 |
| 28 Sept 2022 | 71.20 | 72.80 | 71.00 | 72.80 | 72.80 | 13,577 |
| 27 Sept 2022 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 4,770 |
| 26 Sept 2022 | 73.40 | 73.80 | 69.80 | 73.80 | 73.80 | 2,712 |
| 23 Sept 2022 | 76.60 | 78.80 | 69.60 | 73.40 | 73.40 | 13,612 |
| 22 Sept 2022 | 77.00 | 77.00 | 76.60 | 77.00 | 77.00 | 949 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
