ISS A/S (ISS.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 11:26AM CEST. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 117.65 | 119.40 | 116.95 | 118.50 | 118.50 | 102,563 |
| 29 Sept 2022 | 118.45 | 118.85 | 116.20 | 117.00 | 117.00 | 379,719 |
| 28 Sept 2022 | 120.00 | 120.65 | 115.40 | 118.80 | 118.80 | 1,113,815 |
| 27 Sept 2022 | 124.00 | 124.15 | 120.75 | 122.00 | 122.00 | 437,180 |
| 26 Sept 2022 | 120.35 | 125.00 | 120.15 | 123.50 | 123.50 | 463,516 |
| 23 Sept 2022 | 124.45 | 124.45 | 121.15 | 121.70 | 121.70 | 509,123 |
| 22 Sept 2022 | 124.00 | 126.95 | 122.80 | 124.90 | 124.90 | 586,558 |
| 21 Sept 2022 | 128.60 | 128.95 | 125.55 | 125.95 | 125.95 | 576,483 |
| 20 Sept 2022 | 133.00 | 133.95 | 129.70 | 129.90 | 129.90 | 356,020 |
| 19 Sept 2022 | 130.00 | 134.10 | 128.95 | 133.10 | 133.10 | 599,054 |
| 16 Sept 2022 | 133.30 | 133.35 | 130.35 | 131.70 | 131.70 | 560,949 |
| 15 Sept 2022 | 133.30 | 135.50 | 132.85 | 134.85 | 134.85 | 430,596 |
| 14 Sept 2022 | 134.05 | 135.45 | 132.40 | 133.35 | 133.35 | 463,021 |
| 13 Sept 2022 | 138.50 | 138.60 | 134.75 | 135.00 | 135.00 | 544,569 |
| 12 Sept 2022 | 136.50 | 139.05 | 136.35 | 138.45 | 138.45 | 371,608 |
| 09 Sept 2022 | 132.80 | 136.50 | 132.70 | 135.90 | 135.90 | 389,928 |
| 08 Sept 2022 | 132.35 | 133.95 | 131.20 | 132.45 | 132.45 | 331,614 |
| 07 Sept 2022 | 132.00 | 132.30 | 130.50 | 131.60 | 131.60 | 343,904 |
| 06 Sept 2022 | 129.80 | 132.70 | 129.80 | 132.65 | 132.65 | 385,816 |
| 05 Sept 2022 | 128.60 | 130.75 | 127.95 | 130.20 | 130.20 | 179,608 |
| 02 Sept 2022 | 129.50 | 131.90 | 129.05 | 131.20 | 131.20 | 323,604 |
| 01 Sept 2022 | 128.65 | 129.20 | 127.45 | 128.05 | 128.05 | 324,218 |
| 31 Aug 2022 | 130.60 | 131.45 | 129.50 | 130.25 | 130.25 | 287,873 |
| 30 Aug 2022 | 129.55 | 131.10 | 129.40 | 130.30 | 130.30 | 300,818 |
| 29 Aug 2022 | 128.70 | 129.75 | 127.80 | 128.70 | 128.70 | 377,300 |
| 26 Aug 2022 | 133.40 | 133.50 | 130.60 | 131.30 | 131.30 | 394,598 |
| 25 Aug 2022 | 134.50 | 137.70 | 132.85 | 133.30 | 133.30 | 382,605 |
| 24 Aug 2022 | 131.80 | 132.75 | 130.60 | 132.50 | 132.50 | 278,357 |
| 23 Aug 2022 | 131.00 | 133.40 | 130.45 | 132.05 | 132.05 | 353,719 |
| 22 Aug 2022 | 135.25 | 135.30 | 131.25 | 131.35 | 131.35 | 426,817 |
| 19 Aug 2022 | 137.40 | 137.65 | 134.45 | 136.40 | 136.40 | 472,631 |
| 18 Aug 2022 | 140.55 | 140.55 | 137.10 | 137.40 | 137.40 | 380,827 |
| 17 Aug 2022 | 143.60 | 144.00 | 140.35 | 140.70 | 140.70 | 450,602 |
| 16 Aug 2022 | 141.80 | 144.05 | 141.45 | 143.45 | 143.45 | 405,984 |
| 15 Aug 2022 | 142.00 | 142.90 | 139.45 | 141.10 | 141.10 | 481,851 |
| 12 Aug 2022 | 140.10 | 143.15 | 139.25 | 141.45 | 141.45 | 764,253 |
| 11 Aug 2022 | 135.35 | 140.35 | 135.35 | 138.20 | 138.20 | 1,149,032 |
| 10 Aug 2022 | 127.75 | 131.25 | 126.95 | 131.15 | 131.15 | 464,047 |
| 09 Aug 2022 | 128.25 | 129.45 | 128.05 | 128.10 | 128.10 | 204,785 |
| 08 Aug 2022 | 129.40 | 130.00 | 127.75 | 128.45 | 128.45 | 220,791 |
| 05 Aug 2022 | 131.50 | 131.50 | 128.55 | 129.30 | 129.30 | 297,324 |
| 04 Aug 2022 | 129.95 | 132.45 | 129.85 | 131.45 | 131.45 | 488,789 |
| 03 Aug 2022 | 127.65 | 129.75 | 126.85 | 129.15 | 129.15 | 473,794 |
| 02 Aug 2022 | 126.55 | 128.80 | 126.30 | 127.65 | 127.65 | 558,923 |
| 01 Aug 2022 | 126.50 | 128.65 | 125.05 | 125.90 | 125.90 | 282,574 |
| 29 Jul 2022 | 122.80 | 126.95 | 122.80 | 126.55 | 126.55 | 582,335 |
| 28 Jul 2022 | 120.00 | 121.85 | 120.00 | 121.60 | 121.60 | 257,990 |
| 27 Jul 2022 | 120.90 | 121.60 | 118.95 | 119.95 | 119.95 | 305,169 |
| 26 Jul 2022 | 119.45 | 121.40 | 119.20 | 120.45 | 120.45 | 389,131 |
| 25 Jul 2022 | 118.55 | 119.65 | 118.00 | 119.30 | 119.30 | 234,809 |
| 22 Jul 2022 | 120.05 | 120.05 | 118.10 | 119.20 | 119.20 | 225,828 |
| 21 Jul 2022 | 119.65 | 120.75 | 117.75 | 118.40 | 118.40 | 265,405 |
| 20 Jul 2022 | 119.40 | 121.90 | 118.80 | 119.70 | 119.70 | 322,516 |
| 19 Jul 2022 | 117.85 | 120.75 | 117.80 | 119.60 | 119.60 | 531,566 |
| 18 Jul 2022 | 118.40 | 119.60 | 117.85 | 118.95 | 118.95 | 213,941 |
| 15 Jul 2022 | 114.95 | 117.40 | 113.80 | 117.30 | 117.30 | 341,705 |
| 14 Jul 2022 | 115.40 | 116.60 | 113.50 | 113.80 | 113.80 | 357,459 |
| 13 Jul 2022 | 117.10 | 117.70 | 114.40 | 115.40 | 115.40 | 359,225 |
| 12 Jul 2022 | 113.50 | 116.05 | 112.80 | 116.05 | 116.05 | 392,081 |
| 11 Jul 2022 | 115.75 | 116.65 | 113.55 | 114.20 | 114.20 | 339,712 |
| 08 Jul 2022 | 116.40 | 118.30 | 115.25 | 117.90 | 117.90 | 597,803 |
| 07 Jul 2022 | 114.40 | 116.60 | 114.25 | 115.60 | 115.60 | 451,429 |
| 06 Jul 2022 | 113.30 | 114.70 | 112.95 | 114.00 | 114.00 | 387,184 |
| 05 Jul 2022 | 116.80 | 117.50 | 112.30 | 112.50 | 112.50 | 374,635 |
| 04 Jul 2022 | 114.45 | 116.75 | 114.40 | 116.05 | 116.05 | 444,373 |
| 01 Jul 2022 | 111.20 | 116.00 | 111.20 | 114.45 | 114.45 | 477,233 |
| 30 Jun 2022 | 112.95 | 113.90 | 110.40 | 111.90 | 111.90 | 572,050 |
| 29 Jun 2022 | 116.80 | 118.20 | 114.95 | 115.65 | 115.65 | 317,997 |
| 28 Jun 2022 | 117.05 | 119.80 | 117.00 | 118.60 | 118.60 | 1,091,294 |
| 27 Jun 2022 | 116.55 | 117.90 | 115.80 | 116.50 | 116.50 | 278,400 |
| 24 Jun 2022 | 114.05 | 116.20 | 113.70 | 116.05 | 116.05 | 311,774 |
| 23 Jun 2022 | 115.00 | 115.75 | 112.80 | 113.20 | 113.20 | 342,292 |
| 22 Jun 2022 | 117.00 | 117.00 | 113.50 | 116.05 | 116.05 | 393,729 |
| 21 Jun 2022 | 117.20 | 121.00 | 116.55 | 119.35 | 119.35 | 778,149 |
| 20 Jun 2022 | 114.75 | 116.90 | 114.05 | 116.55 | 116.55 | 338,045 |
| 17 Jun 2022 | 113.25 | 116.30 | 112.35 | 114.25 | 114.25 | 526,750 |
| 16 Jun 2022 | 115.90 | 117.00 | 113.15 | 113.70 | 113.70 | 352,398 |
| 15 Jun 2022 | 114.90 | 117.10 | 113.00 | 117.05 | 117.05 | 487,572 |
| 14 Jun 2022 | 117.15 | 117.55 | 112.55 | 114.05 | 114.05 | 505,343 |
| 13 Jun 2022 | 119.80 | 119.80 | 115.45 | 116.20 | 116.20 | 608,014 |
| 10 Jun 2022 | 124.95 | 124.95 | 120.45 | 121.70 | 121.70 | 492,450 |
| 09 Jun 2022 | 125.00 | 127.40 | 124.50 | 126.35 | 126.35 | 348,242 |
| 08 Jun 2022 | 128.00 | 128.60 | 125.20 | 125.20 | 125.20 | 423,131 |
| 07 Jun 2022 | 124.10 | 127.95 | 124.10 | 127.70 | 127.70 | 413,718 |
| 03 Jun 2022 | 125.50 | 127.60 | 124.25 | 124.50 | 124.50 | 325,238 |
| 02 Jun 2022 | 125.00 | 125.65 | 122.85 | 123.35 | 123.35 | 303,541 |
| 01 Jun 2022 | 126.35 | 127.65 | 124.45 | 125.00 | 125.00 | 406,403 |
| 31 May 2022 | 127.00 | 128.60 | 125.95 | 126.00 | 126.00 | 597,469 |
| 30 May 2022 | 130.00 | 130.45 | 126.90 | 127.15 | 127.15 | 533,745 |
| 25 May 2022 | 126.00 | 126.75 | 123.15 | 126.35 | 126.35 | 326,091 |
| 24 May 2022 | 125.35 | 126.65 | 123.75 | 125.00 | 125.00 | 423,147 |
| 23 May 2022 | 129.05 | 129.20 | 125.65 | 126.70 | 126.70 | 380,734 |
| 20 May 2022 | 128.55 | 129.80 | 127.35 | 127.35 | 127.35 | 417,605 |
| 19 May 2022 | 130.35 | 131.10 | 126.80 | 127.85 | 127.85 | 624,859 |
| 18 May 2022 | 133.20 | 134.95 | 128.50 | 129.85 | 129.85 | 874,879 |
| 17 May 2022 | 132.00 | 135.00 | 131.35 | 132.80 | 132.80 | 596,386 |
| 16 May 2022 | 128.10 | 131.80 | 127.65 | 130.80 | 130.80 | 522,526 |
| 12 May 2022 | 124.10 | 127.70 | 122.95 | 127.20 | 127.20 | 909,432 |
| 11 May 2022 | 123.20 | 127.80 | 122.75 | 127.00 | 127.00 | 940,257 |
| 10 May 2022 | 123.20 | 124.05 | 120.10 | 122.35 | 122.35 | 795,259 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
