ISS A/S (ISS.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 10:07AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in DKK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2022 | 129.05 | 129.20 | 127.45 | 128.35 | 128.35 | 72,350 |
| 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 |
| 09 May 2022 | 125.85 | 126.05 | 122.35 | 122.55 | 122.55 | 596,444 |
| 06 May 2022 | 128.10 | 129.30 | 125.25 | 126.85 | 126.85 | 754,199 |
| 05 May 2022 | 132.50 | 133.60 | 129.70 | 129.80 | 129.80 | 824,757 |
| 04 May 2022 | 133.00 | 134.75 | 129.95 | 132.00 | 132.00 | 993,697 |
| 03 May 2022 | 122.00 | 133.45 | 120.85 | 132.60 | 132.60 | 2,324,381 |
| 02 May 2022 | 117.40 | 118.25 | 112.50 | 116.70 | 116.70 | 514,855 |
| 29 Apr 2022 | 117.15 | 118.65 | 117.00 | 117.95 | 117.95 | 482,149 |
| 28 Apr 2022 | 113.50 | 116.40 | 112.85 | 115.00 | 115.00 | 687,253 |
| 27 Apr 2022 | 114.80 | 115.20 | 110.00 | 111.80 | 111.80 | 1,074,692 |
| 26 Apr 2022 | 117.95 | 118.40 | 115.15 | 115.65 | 115.65 | 682,888 |
| 25 Apr 2022 | 119.00 | 121.15 | 116.50 | 116.50 | 116.50 | 605,444 |
| 22 Apr 2022 | 121.75 | 124.40 | 120.95 | 120.95 | 120.95 | 310,017 |
| 21 Apr 2022 | 119.40 | 127.10 | 118.85 | 124.15 | 124.15 | 963,003 |
| 20 Apr 2022 | 114.20 | 120.85 | 113.25 | 119.00 | 119.00 | 1,138,076 |
| 19 Apr 2022 | 110.00 | 113.10 | 108.90 | 112.80 | 112.80 | 717,593 |
| 13 Apr 2022 | 114.40 | 114.40 | 109.70 | 110.00 | 110.00 | 644,594 |
| 12 Apr 2022 | 113.00 | 113.95 | 111.40 | 113.95 | 113.95 | 565,947 |
| 11 Apr 2022 | 115.00 | 115.00 | 112.30 | 114.10 | 114.10 | 386,839 |
| 08 Apr 2022 | 115.50 | 115.85 | 113.80 | 115.00 | 115.00 | 271,480 |
| 07 Apr 2022 | 114.30 | 116.40 | 112.65 | 113.90 | 113.90 | 379,493 |
| 06 Apr 2022 | 116.60 | 117.10 | 111.80 | 113.50 | 113.50 | 648,379 |
| 05 Apr 2022 | 118.00 | 119.80 | 116.00 | 116.60 | 116.60 | 506,483 |
| 04 Apr 2022 | 120.00 | 120.60 | 117.20 | 117.45 | 117.45 | 401,287 |
| 01 Apr 2022 | 120.55 | 120.60 | 118.30 | 119.50 | 119.50 | 547,712 |
| 31 Mar 2022 | 120.00 | 121.55 | 118.80 | 120.85 | 120.85 | 593,611 |
| 30 Mar 2022 | 120.50 | 121.55 | 118.80 | 119.80 | 119.80 | 462,368 |
| 29 Mar 2022 | 116.70 | 121.25 | 115.80 | 120.85 | 120.85 | 1,282,051 |
| 28 Mar 2022 | 115.80 | 117.00 | 115.00 | 115.70 | 115.70 | 433,965 |
| 25 Mar 2022 | 114.40 | 116.00 | 113.85 | 114.85 | 114.85 | 489,253 |
| 24 Mar 2022 | 118.45 | 118.45 | 113.80 | 114.65 | 114.65 | 492,276 |
| 23 Mar 2022 | 120.00 | 120.20 | 117.45 | 118.20 | 118.20 | 603,583 |
| 22 Mar 2022 | 117.45 | 121.05 | 116.65 | 119.30 | 119.30 | 709,736 |
| 21 Mar 2022 | 115.35 | 118.45 | 115.35 | 117.20 | 117.20 | 389,377 |
| 18 Mar 2022 | 117.55 | 117.55 | 115.05 | 115.50 | 115.50 | 822,872 |
| 17 Mar 2022 | 119.25 | 120.30 | 116.80 | 117.00 | 117.00 | 649,073 |
| 16 Mar 2022 | 117.50 | 119.90 | 117.05 | 118.60 | 118.60 | 735,834 |
| 15 Mar 2022 | 114.80 | 117.15 | 112.60 | 114.95 | 114.95 | 511,202 |
| 14 Mar 2022 | 116.50 | 120.00 | 115.05 | 116.20 | 116.20 | 929,448 |
| 11 Mar 2022 | 112.90 | 118.15 | 112.15 | 116.30 | 116.30 | 1,215,333 |
| 10 Mar 2022 | 116.60 | 117.75 | 111.05 | 112.95 | 112.95 | 1,129,513 |
| 09 Mar 2022 | 109.65 | 116.90 | 109.65 | 115.45 | 115.45 | 1,973,735 |
| 08 Mar 2022 | 100.50 | 107.05 | 100.30 | 106.55 | 106.55 | 1,301,690 |
| 07 Mar 2022 | 98.04 | 104.55 | 93.66 | 102.60 | 102.60 | 1,648,780 |
| 04 Mar 2022 | 105.75 | 106.00 | 100.25 | 100.25 | 100.25 | 1,931,210 |
| 03 Mar 2022 | 110.00 | 111.10 | 107.30 | 107.30 | 107.30 | 989,037 |
| 02 Mar 2022 | 108.10 | 112.75 | 105.10 | 109.95 | 109.95 | 1,645,813 |
| 01 Mar 2022 | 121.70 | 124.25 | 112.30 | 112.35 | 112.35 | 2,062,622 |
| 28 Feb 2022 | 115.50 | 121.90 | 112.80 | 121.70 | 121.70 | 1,630,057 |
| 25 Feb 2022 | 123.25 | 123.70 | 113.25 | 118.70 | 118.70 | 2,251,136 |
| 24 Feb 2022 | 122.65 | 125.35 | 112.55 | 120.35 | 120.35 | 2,163,027 |
| 23 Feb 2022 | 130.80 | 133.30 | 128.55 | 129.65 | 129.65 | 725,320 |
| 22 Feb 2022 | 123.30 | 131.00 | 121.00 | 130.30 | 130.30 | 887,829 |
| 21 Feb 2022 | 131.00 | 132.40 | 126.10 | 126.80 | 126.80 | 531,503 |
| 18 Feb 2022 | 131.20 | 132.50 | 130.25 | 130.40 | 130.40 | 575,612 |
| 17 Feb 2022 | 133.00 | 134.40 | 130.30 | 131.05 | 131.05 | 482,714 |
| 16 Feb 2022 | 136.50 | 136.50 | 132.75 | 132.75 | 132.75 | 920,752 |
| 15 Feb 2022 | 129.25 | 136.25 | 129.25 | 136.25 | 136.25 | 724,353 |
| 14 Feb 2022 | 131.85 | 132.05 | 128.20 | 129.65 | 129.65 | 648,809 |
| 11 Feb 2022 | 133.50 | 135.70 | 132.75 | 135.05 | 135.05 | 482,915 |
| 10 Feb 2022 | 136.80 | 138.80 | 133.35 | 135.00 | 135.00 | 608,556 |
| 09 Feb 2022 | 130.00 | 136.65 | 130.00 | 136.25 | 136.25 | 615,629 |
| 08 Feb 2022 | 129.80 | 133.70 | 128.55 | 129.70 | 129.70 | 722,353 |
| 07 Feb 2022 | 132.00 | 132.65 | 127.65 | 129.65 | 129.65 | 699,805 |
| 04 Feb 2022 | 137.00 | 137.40 | 130.60 | 130.80 | 130.80 | 669,001 |
| 03 Feb 2022 | 135.50 | 137.40 | 134.05 | 136.50 | 136.50 | 752,955 |
| 02 Feb 2022 | 131.00 | 135.50 | 130.95 | 135.50 | 135.50 | 878,338 |
| 01 Feb 2022 | 125.90 | 130.85 | 125.10 | 129.80 | 129.80 | 999,031 |
| 31 Jan 2022 | 124.75 | 125.90 | 122.60 | 123.75 | 123.75 | 693,217 |
| 28 Jan 2022 | 126.20 | 127.30 | 122.00 | 123.55 | 123.55 | 290,991 |
| 27 Jan 2022 | 126.00 | 128.05 | 125.10 | 126.20 | 126.20 | 487,903 |
| 26 Jan 2022 | 125.30 | 128.10 | 124.90 | 127.50 | 127.50 | 424,082 |
| 25 Jan 2022 | 121.90 | 124.90 | 121.60 | 124.25 | 124.25 | 397,756 |
| 24 Jan 2022 | 126.50 | 126.50 | 120.15 | 121.35 | 121.35 | 537,434 |
| 21 Jan 2022 | 129.10 | 129.10 | 125.50 | 126.75 | 126.75 | 428,289 |
| 20 Jan 2022 | 130.45 | 130.70 | 128.95 | 130.70 | 130.70 | 267,072 |
| 19 Jan 2022 | 126.65 | 130.55 | 125.15 | 130.10 | 130.10 | 576,723 |
| 18 Jan 2022 | 131.20 | 131.35 | 127.70 | 128.20 | 128.20 | 583,150 |
| 17 Jan 2022 | 132.00 | 133.75 | 131.25 | 131.80 | 131.80 | 293,782 |
| 14 Jan 2022 | 133.00 | 134.40 | 131.60 | 131.60 | 131.60 | 587,680 |
| 13 Jan 2022 | 132.95 | 133.80 | 131.60 | 133.65 | 133.65 | 438,661 |
| 12 Jan 2022 | 130.80 | 133.45 | 130.30 | 132.70 | 132.70 | 630,666 |
| 11 Jan 2022 | 127.25 | 130.40 | 127.15 | 129.80 | 129.80 | 512,786 |
| 10 Jan 2022 | 126.70 | 128.25 | 125.45 | 126.20 | 126.20 | 485,824 |
| 07 Jan 2022 | 127.15 | 127.45 | 124.45 | 125.70 | 125.70 | 553,384 |
| 06 Jan 2022 | 127.50 | 129.20 | 125.10 | 127.45 | 127.45 | 542,153 |
| 05 Jan 2022 | 130.00 | 130.00 | 127.50 | 129.20 | 129.20 | 449,783 |
| 04 Jan 2022 | 128.20 | 130.25 | 127.85 | 129.80 | 129.80 | 937,031 |
| 03 Jan 2022 | 125.40 | 128.15 | 125.10 | 127.90 | 127.90 | 610,542 |
| 30 Dec 2021 | 123.00 | 125.00 | 122.35 | 125.00 | 125.00 | 377,592 |
| 29 Dec 2021 | 125.00 | 126.20 | 122.65 | 123.30 | 123.30 | 480,317 |
| 28 Dec 2021 | 126.00 | 127.25 | 124.75 | 125.00 | 125.00 | 347,987 |
| *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.
