UK markets close in 3 hours 51 minutes

ISS A/S (ISS.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
130.70-0.10 (-0.08%)
As of 1:38PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
26 Oct 2021131.15131.50130.40130.70130.70114,909
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
09 Jul 2021157.50158.30153.75154.30154.30564,499
08 Jul 2021157.35158.70153.70156.00156.001,027,884
07 Jul 2021159.85162.40157.35157.35157.35777,172
06 Jul 2021157.00160.45156.95158.75158.75556,950
05 Jul 2021158.55158.65155.75157.00157.00534,769
02 Jul 2021157.50158.55155.40158.55158.55729,458
01 Jul 2021150.70157.15150.65156.85156.851,323,204
30 Jun 2021144.70147.30142.75147.20147.20811,273
29 Jun 2021140.10146.45139.70144.40144.40975,582
28 Jun 2021141.95141.95137.10140.60140.60818,566
25 Jun 2021136.55143.90136.15141.75141.751,461,102
24 Jun 2021134.40136.40133.45136.15136.15577,702
23 Jun 2021132.00134.70130.75134.15134.15589,703
22 Jun 2021129.50131.80129.30131.80131.80473,341
21 Jun 2021128.50129.40126.50129.25129.25399,424
18 Jun 2021132.05132.60128.65129.00129.00836,485
17 Jun 2021134.10134.10131.40132.50132.50834,971
16 Jun 2021136.65137.05134.05135.00135.00396,263
15 Jun 2021139.30139.30136.40136.50136.50372,207
14 Jun 2021138.60139.00137.35138.55138.55283,852
11 Jun 2021137.50138.30136.70137.10137.10565,231
10 Jun 2021138.30140.25137.20137.20137.20536,430
09 Jun 2021136.35138.35133.65138.30138.30719,713
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...