UK markets close in 7 hours 20 minutes

ISS A/S (ISS.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
128.35+1.00 (+0.79%)
As of 10:07AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
23 May 2022129.05129.20127.45128.35128.3572,350
20 May 2022128.55129.80127.35127.35127.35417,605
19 May 2022130.35131.10126.80127.85127.85624,859
18 May 2022133.20134.95128.50129.85129.85874,879
17 May 2022132.00135.00131.35132.80132.80596,386
16 May 2022128.10131.80127.65130.80130.80522,526
12 May 2022124.10127.70122.95127.20127.20909,432
11 May 2022123.20127.80122.75127.00127.00940,257
10 May 2022123.20124.05120.10122.35122.35795,259
09 May 2022125.85126.05122.35122.55122.55596,444
06 May 2022128.10129.30125.25126.85126.85754,199
05 May 2022132.50133.60129.70129.80129.80824,757
04 May 2022133.00134.75129.95132.00132.00993,697
03 May 2022122.00133.45120.85132.60132.602,324,381
02 May 2022117.40118.25112.50116.70116.70514,855
29 Apr 2022117.15118.65117.00117.95117.95482,149
28 Apr 2022113.50116.40112.85115.00115.00687,253
27 Apr 2022114.80115.20110.00111.80111.801,074,692
26 Apr 2022117.95118.40115.15115.65115.65682,888
25 Apr 2022119.00121.15116.50116.50116.50605,444
22 Apr 2022121.75124.40120.95120.95120.95310,017
21 Apr 2022119.40127.10118.85124.15124.15963,003
20 Apr 2022114.20120.85113.25119.00119.001,138,076
19 Apr 2022110.00113.10108.90112.80112.80717,593
13 Apr 2022114.40114.40109.70110.00110.00644,594
12 Apr 2022113.00113.95111.40113.95113.95565,947
11 Apr 2022115.00115.00112.30114.10114.10386,839
08 Apr 2022115.50115.85113.80115.00115.00271,480
07 Apr 2022114.30116.40112.65113.90113.90379,493
06 Apr 2022116.60117.10111.80113.50113.50648,379
05 Apr 2022118.00119.80116.00116.60116.60506,483
04 Apr 2022120.00120.60117.20117.45117.45401,287
01 Apr 2022120.55120.60118.30119.50119.50547,712
31 Mar 2022120.00121.55118.80120.85120.85593,611
30 Mar 2022120.50121.55118.80119.80119.80462,368
29 Mar 2022116.70121.25115.80120.85120.851,282,051
28 Mar 2022115.80117.00115.00115.70115.70433,965
25 Mar 2022114.40116.00113.85114.85114.85489,253
24 Mar 2022118.45118.45113.80114.65114.65492,276
23 Mar 2022120.00120.20117.45118.20118.20603,583
22 Mar 2022117.45121.05116.65119.30119.30709,736
21 Mar 2022115.35118.45115.35117.20117.20389,377
18 Mar 2022117.55117.55115.05115.50115.50822,872
17 Mar 2022119.25120.30116.80117.00117.00649,073
16 Mar 2022117.50119.90117.05118.60118.60735,834
15 Mar 2022114.80117.15112.60114.95114.95511,202
14 Mar 2022116.50120.00115.05116.20116.20929,448
11 Mar 2022112.90118.15112.15116.30116.301,215,333
10 Mar 2022116.60117.75111.05112.95112.951,129,513
09 Mar 2022109.65116.90109.65115.45115.451,973,735
08 Mar 2022100.50107.05100.30106.55106.551,301,690
07 Mar 202298.04104.5593.66102.60102.601,648,780
04 Mar 2022105.75106.00100.25100.25100.251,931,210
03 Mar 2022110.00111.10107.30107.30107.30989,037
02 Mar 2022108.10112.75105.10109.95109.951,645,813
01 Mar 2022121.70124.25112.30112.35112.352,062,622
28 Feb 2022115.50121.90112.80121.70121.701,630,057
25 Feb 2022123.25123.70113.25118.70118.702,251,136
24 Feb 2022122.65125.35112.55120.35120.352,163,027
23 Feb 2022130.80133.30128.55129.65129.65725,320
22 Feb 2022123.30131.00121.00130.30130.30887,829
21 Feb 2022131.00132.40126.10126.80126.80531,503
18 Feb 2022131.20132.50130.25130.40130.40575,612
17 Feb 2022133.00134.40130.30131.05131.05482,714
16 Feb 2022136.50136.50132.75132.75132.75920,752
15 Feb 2022129.25136.25129.25136.25136.25724,353
14 Feb 2022131.85132.05128.20129.65129.65648,809
11 Feb 2022133.50135.70132.75135.05135.05482,915
10 Feb 2022136.80138.80133.35135.00135.00608,556
09 Feb 2022130.00136.65130.00136.25136.25615,629
08 Feb 2022129.80133.70128.55129.70129.70722,353
07 Feb 2022132.00132.65127.65129.65129.65699,805
04 Feb 2022137.00137.40130.60130.80130.80669,001
03 Feb 2022135.50137.40134.05136.50136.50752,955
02 Feb 2022131.00135.50130.95135.50135.50878,338
01 Feb 2022125.90130.85125.10129.80129.80999,031
31 Jan 2022124.75125.90122.60123.75123.75693,217
28 Jan 2022126.20127.30122.00123.55123.55290,991
27 Jan 2022126.00128.05125.10126.20126.20487,903
26 Jan 2022125.30128.10124.90127.50127.50424,082
25 Jan 2022121.90124.90121.60124.25124.25397,756
24 Jan 2022126.50126.50120.15121.35121.35537,434
21 Jan 2022129.10129.10125.50126.75126.75428,289
20 Jan 2022130.45130.70128.95130.70130.70267,072
19 Jan 2022126.65130.55125.15130.10130.10576,723
18 Jan 2022131.20131.35127.70128.20128.20583,150
17 Jan 2022132.00133.75131.25131.80131.80293,782
14 Jan 2022133.00134.40131.60131.60131.60587,680
13 Jan 2022132.95133.80131.60133.65133.65438,661
12 Jan 2022130.80133.45130.30132.70132.70630,666
11 Jan 2022127.25130.40127.15129.80129.80512,786
10 Jan 2022126.70128.25125.45126.20126.20485,824
07 Jan 2022127.15127.45124.45125.70125.70553,384
06 Jan 2022127.50129.20125.10127.45127.45542,153
05 Jan 2022130.00130.00127.50129.20129.20449,783
04 Jan 2022128.20130.25127.85129.80129.80937,031
03 Jan 2022125.40128.15125.10127.90127.90610,542
30 Dec 2021123.00125.00122.35125.00125.00377,592
29 Dec 2021125.00126.20122.65123.30123.30480,317
28 Dec 2021126.00127.25124.75125.00125.00347,987
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...