UK markets close in 5 hours 59 minutes

ISS A/S (ISS.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
118.50+1.50 (+1.28%)
As of 11:26AM CEST. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022117.65119.40116.95118.50118.50102,563
29 Sept 2022118.45118.85116.20117.00117.00379,719
28 Sept 2022120.00120.65115.40118.80118.801,113,815
27 Sept 2022124.00124.15120.75122.00122.00437,180
26 Sept 2022120.35125.00120.15123.50123.50463,516
23 Sept 2022124.45124.45121.15121.70121.70509,123
22 Sept 2022124.00126.95122.80124.90124.90586,558
21 Sept 2022128.60128.95125.55125.95125.95576,483
20 Sept 2022133.00133.95129.70129.90129.90356,020
19 Sept 2022130.00134.10128.95133.10133.10599,054
16 Sept 2022133.30133.35130.35131.70131.70560,949
15 Sept 2022133.30135.50132.85134.85134.85430,596
14 Sept 2022134.05135.45132.40133.35133.35463,021
13 Sept 2022138.50138.60134.75135.00135.00544,569
12 Sept 2022136.50139.05136.35138.45138.45371,608
09 Sept 2022132.80136.50132.70135.90135.90389,928
08 Sept 2022132.35133.95131.20132.45132.45331,614
07 Sept 2022132.00132.30130.50131.60131.60343,904
06 Sept 2022129.80132.70129.80132.65132.65385,816
05 Sept 2022128.60130.75127.95130.20130.20179,608
02 Sept 2022129.50131.90129.05131.20131.20323,604
01 Sept 2022128.65129.20127.45128.05128.05324,218
31 Aug 2022130.60131.45129.50130.25130.25287,873
30 Aug 2022129.55131.10129.40130.30130.30300,818
29 Aug 2022128.70129.75127.80128.70128.70377,300
26 Aug 2022133.40133.50130.60131.30131.30394,598
25 Aug 2022134.50137.70132.85133.30133.30382,605
24 Aug 2022131.80132.75130.60132.50132.50278,357
23 Aug 2022131.00133.40130.45132.05132.05353,719
22 Aug 2022135.25135.30131.25131.35131.35426,817
19 Aug 2022137.40137.65134.45136.40136.40472,631
18 Aug 2022140.55140.55137.10137.40137.40380,827
17 Aug 2022143.60144.00140.35140.70140.70450,602
16 Aug 2022141.80144.05141.45143.45143.45405,984
15 Aug 2022142.00142.90139.45141.10141.10481,851
12 Aug 2022140.10143.15139.25141.45141.45764,253
11 Aug 2022135.35140.35135.35138.20138.201,149,032
10 Aug 2022127.75131.25126.95131.15131.15464,047
09 Aug 2022128.25129.45128.05128.10128.10204,785
08 Aug 2022129.40130.00127.75128.45128.45220,791
05 Aug 2022131.50131.50128.55129.30129.30297,324
04 Aug 2022129.95132.45129.85131.45131.45488,789
03 Aug 2022127.65129.75126.85129.15129.15473,794
02 Aug 2022126.55128.80126.30127.65127.65558,923
01 Aug 2022126.50128.65125.05125.90125.90282,574
29 Jul 2022122.80126.95122.80126.55126.55582,335
28 Jul 2022120.00121.85120.00121.60121.60257,990
27 Jul 2022120.90121.60118.95119.95119.95305,169
26 Jul 2022119.45121.40119.20120.45120.45389,131
25 Jul 2022118.55119.65118.00119.30119.30234,809
22 Jul 2022120.05120.05118.10119.20119.20225,828
21 Jul 2022119.65120.75117.75118.40118.40265,405
20 Jul 2022119.40121.90118.80119.70119.70322,516
19 Jul 2022117.85120.75117.80119.60119.60531,566
18 Jul 2022118.40119.60117.85118.95118.95213,941
15 Jul 2022114.95117.40113.80117.30117.30341,705
14 Jul 2022115.40116.60113.50113.80113.80357,459
13 Jul 2022117.10117.70114.40115.40115.40359,225
12 Jul 2022113.50116.05112.80116.05116.05392,081
11 Jul 2022115.75116.65113.55114.20114.20339,712
08 Jul 2022116.40118.30115.25117.90117.90597,803
07 Jul 2022114.40116.60114.25115.60115.60451,429
06 Jul 2022113.30114.70112.95114.00114.00387,184
05 Jul 2022116.80117.50112.30112.50112.50374,635
04 Jul 2022114.45116.75114.40116.05116.05444,373
01 Jul 2022111.20116.00111.20114.45114.45477,233
30 Jun 2022112.95113.90110.40111.90111.90572,050
29 Jun 2022116.80118.20114.95115.65115.65317,997
28 Jun 2022117.05119.80117.00118.60118.601,091,294
27 Jun 2022116.55117.90115.80116.50116.50278,400
24 Jun 2022114.05116.20113.70116.05116.05311,774
23 Jun 2022115.00115.75112.80113.20113.20342,292
22 Jun 2022117.00117.00113.50116.05116.05393,729
21 Jun 2022117.20121.00116.55119.35119.35778,149
20 Jun 2022114.75116.90114.05116.55116.55338,045
17 Jun 2022113.25116.30112.35114.25114.25526,750
16 Jun 2022115.90117.00113.15113.70113.70352,398
15 Jun 2022114.90117.10113.00117.05117.05487,572
14 Jun 2022117.15117.55112.55114.05114.05505,343
13 Jun 2022119.80119.80115.45116.20116.20608,014
10 Jun 2022124.95124.95120.45121.70121.70492,450
09 Jun 2022125.00127.40124.50126.35126.35348,242
08 Jun 2022128.00128.60125.20125.20125.20423,131
07 Jun 2022124.10127.95124.10127.70127.70413,718
03 Jun 2022125.50127.60124.25124.50124.50325,238
02 Jun 2022125.00125.65122.85123.35123.35303,541
01 Jun 2022126.35127.65124.45125.00125.00406,403
31 May 2022127.00128.60125.95126.00126.00597,469
30 May 2022130.00130.45126.90127.15127.15533,745
25 May 2022126.00126.75123.15126.35126.35326,091
24 May 2022125.35126.65123.75125.00125.00423,147
23 May 2022129.05129.20125.65126.70126.70380,734
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...