UK markets closed

ISS A/S (ISS.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
116.50-8.10 (-6.50%)
At close: 4:59PM CET
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021121.05121.60116.25116.50116.501,447,300
25 Nov 2021124.65124.65123.10124.60124.60315,664
24 Nov 2021123.80124.50122.65124.35124.35459,962
23 Nov 2021124.00125.75123.15124.10124.10476,323
22 Nov 2021125.25126.55124.60124.85124.85406,259
19 Nov 2021127.50127.50123.20125.35125.351,144,508
18 Nov 2021127.40129.20126.45127.45127.45486,839
17 Nov 2021130.30130.30127.25127.40127.40711,965
16 Nov 2021130.40131.95129.75130.05130.05363,416
15 Nov 2021130.50131.90128.60130.25130.25574,791
12 Nov 2021134.20135.15130.10130.50130.50661,745
11 Nov 2021136.95137.20134.25134.50134.50467,282
10 Nov 2021137.35138.00136.00136.95136.95361,494
09 Nov 2021136.40138.20135.05137.65137.65522,895
08 Nov 2021137.75138.30134.80136.85136.85769,586
05 Nov 2021137.00140.25130.80138.30138.301,591,060
04 Nov 2021135.20140.95134.50134.90134.901,524,168
03 Nov 2021128.90131.05127.70130.40130.40664,592
02 Nov 2021130.10130.10127.45129.25129.25473,173
01 Nov 2021128.65132.10128.65130.70130.70893,365
29 Oct 2021128.60129.35127.05128.10128.10482,224
28 Oct 2021129.30129.45128.45128.90128.90265,487
27 Oct 2021129.70130.40128.00129.65129.65634,354
26 Oct 2021131.15131.50129.55129.55129.55479,321
25 Oct 2021131.65133.00130.35130.80130.80442,590
22 Oct 2021133.80134.15131.70131.75131.75410,753
21 Oct 2021130.15134.65129.50134.00134.001,186,552
20 Oct 2021131.65131.65129.60130.70130.70394,520
19 Oct 2021130.90132.70130.70131.35131.35814,297
18 Oct 2021130.15131.35128.25129.85129.85448,427
15 Oct 2021127.85130.90126.85130.50130.50953,773
14 Oct 2021128.10129.85125.70126.55126.55881,932
13 Oct 2021126.75128.05125.45127.50127.50864,927
12 Oct 2021125.15126.85124.25126.35126.35774,909
11 Oct 2021126.00127.00124.70126.50126.50533,263
08 Oct 2021129.10131.50126.40126.45126.451,135,816
07 Oct 2021131.70132.40127.30129.00129.001,133,637
06 Oct 2021134.20134.20128.00130.45130.45852,743
05 Oct 2021137.00137.65133.80135.25135.25737,692
04 Oct 2021137.70138.40134.65136.85136.85510,985
01 Oct 2021134.40138.30132.55138.30138.30463,086
30 Sept 2021138.15140.40135.40135.70135.70543,372
29 Sept 2021138.00138.65135.55137.30137.30459,745
28 Sept 2021140.15140.35136.70138.20138.20419,565
27 Sept 2021140.40141.95138.90140.00140.00365,538
24 Sept 2021138.20139.75137.40139.40139.40342,383
23 Sept 2021137.30139.80137.30138.85138.85375,479
22 Sept 2021134.10136.95134.05135.80135.80539,277
21 Sept 2021132.10135.05132.00133.00133.00620,500
20 Sept 2021134.60134.60129.10132.10132.101,061,112
17 Sept 2021136.50139.00136.30136.90136.90458,808
16 Sept 2021137.50140.05136.90137.80137.80316,716
15 Sept 2021142.20142.50136.40137.40137.40661,673
14 Sept 2021140.85144.70140.85141.75141.75392,394
13 Sept 2021142.45143.65140.25141.30141.301,187,570
10 Sept 2021140.95142.95140.30142.30142.30430,759
09 Sept 2021143.70144.00139.30140.90140.90573,757
08 Sept 2021142.35142.60139.25142.10142.10567,764
07 Sept 2021141.20143.00140.55142.95142.95389,984
06 Sept 2021142.65143.40141.00141.00141.00274,201
03 Sept 2021144.15145.65142.00142.35142.35330,132
02 Sept 2021144.15145.35143.80144.15144.15269,214
01 Sept 2021145.40146.80143.75144.15144.15432,759
31 Aug 2021144.45146.50143.50144.55144.55546,621
30 Aug 2021143.00144.60142.95143.70143.70122,614
27 Aug 2021143.00143.95142.15142.95142.95205,453
26 Aug 2021142.10143.85141.20143.45143.45226,751
25 Aug 2021141.35143.70141.00142.70142.70347,025
24 Aug 2021140.45141.80139.70141.40141.40630,594
23 Aug 2021139.65139.85136.40139.45139.45870,532
20 Aug 2021140.75141.95138.05139.75139.75564,082
19 Aug 2021140.50141.60139.20140.70140.70684,221
18 Aug 2021143.30146.15142.10142.10142.10559,813
17 Aug 2021144.30145.70142.50143.30143.30527,981
16 Aug 2021142.00146.55141.10145.00145.00756,553
13 Aug 2021146.40147.40142.20142.55142.551,258,698
12 Aug 2021149.00149.65145.50146.40146.401,266,981
11 Aug 2021157.40158.00142.60147.00147.005,405,429
10 Aug 2021153.10156.80151.10156.45156.451,025,249
09 Aug 2021151.05153.00150.05152.95152.95532,236
06 Aug 2021153.05153.70150.75150.75150.75342,309
05 Aug 2021153.70153.90152.55153.00153.00604,134
04 Aug 2021153.00154.30152.20153.30153.30480,264
03 Aug 2021152.75153.95151.85152.50152.50533,003
02 Aug 2021149.00153.95148.50152.75152.75692,898
30 Jul 2021148.90149.50146.55148.00148.00478,398
29 Jul 2021149.35150.45147.25149.90149.90487,870
28 Jul 2021146.25150.00145.40149.25149.25615,648
27 Jul 2021145.95147.45143.55145.40145.40683,046
26 Jul 2021142.60147.25142.15146.00146.001,072,274
23 Jul 2021143.00144.55140.50142.95142.951,332,514
22 Jul 2021144.00145.25140.50142.85142.851,622,774
21 Jul 2021143.60147.30143.00143.00143.001,734,383
20 Jul 2021147.55148.60142.00143.05143.051,096,359
19 Jul 2021151.00151.05145.80147.00147.00568,996
16 Jul 2021151.00153.75150.05151.50151.50864,236
15 Jul 2021152.10152.35148.75148.95148.95572,701
14 Jul 2021153.75153.75151.50153.00153.00315,583
13 Jul 2021155.05156.45153.00153.75153.75429,453
12 Jul 2021155.00155.65152.05155.65155.65495,576
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...