UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.11 +1.21 (+1.48%) GOLD FUTURES
2,342.40 -4.00 (-0.17%) DOW
38,520.22 +280.24 (+0.73%) Bitcoin GBP
53,566.77 -49.50 (-0.09%)
ISS A/S (ISS.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 129.00 | 130.60 | 128.20 | 130.50 | 130.50 | 417,413 |
| 22 Apr 2024 | 128.10 | 129.10 | 128.10 | 129.10 | 129.10 | 306,798 |
| 19 Apr 2024 | 125.20 | 128.30 | 124.60 | 127.20 | 127.20 | 578,100 |
| 18 Apr 2024 | 126.70 | 127.00 | 124.30 | 126.00 | 126.00 | 454,720 |
| 17 Apr 2024 | 125.00 | 126.70 | 124.90 | 125.70 | 125.70 | 531,915 |
| 16 Apr 2024 | 127.00 | 127.00 | 124.20 | 124.90 | 124.90 | 597,039 |
| 15 Apr 2024 | 127.10 | 130.90 | 126.00 | 127.10 | 127.10 | 1,328,848 |
| 12 Apr 2024 | 122.00 | 123.70 | 121.60 | 122.10 | 122.10 | 517,962 |
| 12 Apr 2024 | 2.3 Dividend | |||||
| 11 Apr 2024 | 124.20 | 125.40 | 123.60 | 124.30 | 122.00 | 415,962 |
| 10 Apr 2024 | 124.40 | 125.90 | 123.60 | 124.70 | 122.39 | 485,307 |
| 09 Apr 2024 | 125.00 | 126.00 | 124.30 | 124.40 | 122.10 | 491,154 |
| 08 Apr 2024 | 123.30 | 124.30 | 123.10 | 124.20 | 121.90 | 339,135 |
| 05 Apr 2024 | 123.10 | 123.30 | 121.10 | 123.30 | 121.02 | 501,111 |
| 04 Apr 2024 | 125.00 | 125.30 | 123.30 | 123.40 | 121.12 | 506,644 |
| 03 Apr 2024 | 125.10 | 125.90 | 123.70 | 124.70 | 122.39 | 690,218 |
| 02 Apr 2024 | 125.70 | 126.90 | 124.90 | 125.20 | 122.88 | 419,829 |
| 27 Mar 2024 | 125.20 | 125.90 | 124.70 | 125.70 | 123.37 | 195,158 |
| 26 Mar 2024 | 123.45 | 125.95 | 123.15 | 125.25 | 122.93 | 449,189 |
| 25 Mar 2024 | 124.60 | 124.95 | 123.15 | 123.45 | 121.17 | 358,239 |
| 22 Mar 2024 | 123.60 | 124.85 | 123.60 | 124.70 | 122.39 | 394,231 |
| 21 Mar 2024 | 124.50 | 124.95 | 122.80 | 123.85 | 121.56 | 323,821 |
| 20 Mar 2024 | 123.90 | 124.65 | 123.45 | 124.20 | 121.90 | 279,052 |
| 19 Mar 2024 | 123.25 | 124.85 | 123.25 | 124.20 | 121.90 | 261,461 |
| 18 Mar 2024 | 122.05 | 123.65 | 121.90 | 123.55 | 121.26 | 351,750 |
| 15 Mar 2024 | 122.00 | 122.70 | 121.80 | 122.10 | 119.84 | 832,682 |
| 14 Mar 2024 | 121.70 | 122.55 | 121.15 | 122.20 | 119.94 | 367,150 |
| 13 Mar 2024 | 123.10 | 123.15 | 121.15 | 121.70 | 119.45 | 402,434 |
| 12 Mar 2024 | 122.15 | 123.50 | 121.50 | 123.15 | 120.87 | 496,168 |
| 11 Mar 2024 | 122.60 | 122.80 | 121.65 | 121.80 | 119.55 | 321,127 |
| 08 Mar 2024 | 123.00 | 123.65 | 121.90 | 122.80 | 120.53 | 496,880 |
| 07 Mar 2024 | 121.50 | 123.90 | 121.25 | 123.00 | 120.72 | 757,127 |
| 06 Mar 2024 | 122.05 | 122.45 | 121.55 | 121.85 | 119.60 | 471,848 |
| 05 Mar 2024 | 123.75 | 123.90 | 120.75 | 121.55 | 119.30 | 812,714 |
| 04 Mar 2024 | 122.95 | 124.45 | 122.50 | 124.25 | 121.95 | 628,811 |
| 01 Mar 2024 | 123.60 | 124.70 | 122.40 | 123.25 | 120.97 | 1,054,613 |
| 29 Feb 2024 | 126.45 | 126.55 | 122.45 | 124.00 | 121.71 | 1,560,248 |
| 28 Feb 2024 | 127.95 | 128.40 | 125.40 | 126.00 | 123.67 | 598,486 |
| 27 Feb 2024 | 125.50 | 128.50 | 124.75 | 128.20 | 125.83 | 863,806 |
| 26 Feb 2024 | 123.50 | 126.60 | 123.50 | 126.00 | 123.67 | 741,060 |
| 23 Feb 2024 | 127.90 | 128.05 | 123.65 | 123.80 | 121.51 | 1,963,852 |
| 22 Feb 2024 | 134.25 | 134.40 | 122.95 | 128.75 | 126.37 | 4,392,293 |
| 21 Feb 2024 | 135.75 | 138.50 | 135.35 | 138.30 | 135.74 | 674,419 |
| 20 Feb 2024 | 137.30 | 137.80 | 135.50 | 136.05 | 133.53 | 694,917 |
| 19 Feb 2024 | 134.15 | 137.20 | 134.00 | 137.20 | 134.66 | 671,230 |
| 16 Feb 2024 | 133.70 | 134.90 | 133.40 | 134.10 | 131.62 | 692,335 |
| 15 Feb 2024 | 131.45 | 133.45 | 131.40 | 133.45 | 130.98 | 308,784 |
| 14 Feb 2024 | 131.00 | 131.00 | 129.70 | 130.80 | 128.38 | 255,208 |
| 13 Feb 2024 | 130.95 | 130.95 | 128.65 | 129.10 | 126.71 | 236,959 |
| 12 Feb 2024 | 130.85 | 132.20 | 130.55 | 131.00 | 128.58 | 291,085 |
| 09 Feb 2024 | 131.85 | 132.30 | 130.25 | 130.50 | 128.09 | 211,944 |
| 08 Feb 2024 | 129.50 | 131.75 | 129.50 | 131.45 | 129.02 | 289,374 |
| 07 Feb 2024 | 129.25 | 131.35 | 129.15 | 129.50 | 127.10 | 513,204 |
| 06 Feb 2024 | 129.50 | 130.30 | 128.40 | 129.30 | 126.91 | 261,032 |
| 05 Feb 2024 | 130.35 | 130.70 | 128.90 | 128.90 | 126.51 | 222,104 |
| 02 Feb 2024 | 130.00 | 131.60 | 130.00 | 130.35 | 127.94 | 403,369 |
| 01 Feb 2024 | 130.85 | 131.35 | 129.10 | 129.10 | 126.71 | 242,421 |
| 31 Jan 2024 | 131.25 | 132.85 | 130.95 | 131.00 | 128.58 | 437,483 |
| 30 Jan 2024 | 132.30 | 132.95 | 130.65 | 130.65 | 128.23 | 196,398 |
| 29 Jan 2024 | 132.25 | 132.35 | 130.40 | 131.85 | 129.41 | 243,949 |
| 26 Jan 2024 | 131.25 | 132.90 | 130.70 | 132.15 | 129.70 | 281,954 |
| 25 Jan 2024 | 131.65 | 132.50 | 130.80 | 131.15 | 128.72 | 379,956 |
| 24 Jan 2024 | 132.75 | 133.00 | 131.45 | 131.65 | 129.21 | 269,831 |
| 23 Jan 2024 | 130.00 | 133.10 | 129.95 | 131.90 | 129.46 | 663,281 |
| 22 Jan 2024 | 126.60 | 129.35 | 126.60 | 129.05 | 126.66 | 297,779 |
| 19 Jan 2024 | 128.35 | 128.60 | 125.70 | 125.85 | 123.52 | 281,893 |
| 18 Jan 2024 | 126.25 | 128.15 | 126.00 | 127.60 | 125.24 | 255,011 |
| 17 Jan 2024 | 126.35 | 126.85 | 125.45 | 126.05 | 123.72 | 282,100 |
| 16 Jan 2024 | 129.00 | 129.15 | 127.25 | 127.60 | 125.24 | 241,092 |
| 15 Jan 2024 | 130.25 | 130.60 | 129.60 | 129.90 | 127.50 | 186,722 |
| 12 Jan 2024 | 128.40 | 130.85 | 128.40 | 129.35 | 126.96 | 265,246 |
| 11 Jan 2024 | 130.65 | 130.95 | 128.20 | 128.20 | 125.83 | 377,641 |
| 10 Jan 2024 | 129.35 | 129.70 | 128.00 | 129.40 | 127.01 | 398,601 |
| 09 Jan 2024 | 127.85 | 130.45 | 127.00 | 129.75 | 127.35 | 694,827 |
| 08 Jan 2024 | 126.45 | 127.60 | 124.85 | 127.25 | 124.90 | 370,374 |
| 05 Jan 2024 | 125.40 | 126.80 | 124.45 | 126.80 | 124.45 | 346,135 |
| 04 Jan 2024 | 124.50 | 126.65 | 124.50 | 126.10 | 123.77 | 362,970 |
| 03 Jan 2024 | 128.00 | 128.75 | 124.55 | 124.55 | 122.25 | 525,517 |
| 02 Jan 2024 | 129.30 | 130.05 | 127.60 | 128.50 | 126.12 | 402,126 |
| 29 Dec 2023 | 128.00 | 129.20 | 128.00 | 128.95 | 126.56 | 274,056 |
| 28 Dec 2023 | 128.55 | 128.85 | 127.65 | 128.35 | 125.98 | 298,302 |
| 27 Dec 2023 | 127.60 | 128.85 | 127.00 | 128.10 | 125.73 | 476,007 |
| 22 Dec 2023 | 126.40 | 127.35 | 125.80 | 126.95 | 124.60 | 292,368 |
| 21 Dec 2023 | 125.80 | 127.40 | 124.90 | 127.05 | 124.70 | 577,979 |
| 20 Dec 2023 | 124.75 | 126.60 | 124.45 | 126.15 | 123.82 | 736,779 |
| 19 Dec 2023 | 123.30 | 124.95 | 123.15 | 124.45 | 122.15 | 533,375 |
| 18 Dec 2023 | 122.00 | 123.90 | 121.00 | 123.30 | 121.02 | 567,779 |
| 15 Dec 2023 | 122.85 | 124.10 | 120.65 | 122.60 | 120.33 | 713,268 |
| 14 Dec 2023 | 120.50 | 123.60 | 120.35 | 122.10 | 119.84 | 620,011 |
| 13 Dec 2023 | 119.55 | 120.35 | 118.70 | 119.35 | 117.14 | 321,717 |
| 12 Dec 2023 | 119.25 | 120.20 | 118.55 | 118.85 | 116.65 | 378,082 |
| 11 Dec 2023 | 120.90 | 121.25 | 119.10 | 120.00 | 117.78 | 420,989 |
| 08 Dec 2023 | 118.75 | 122.15 | 118.65 | 122.00 | 119.74 | 497,879 |
| 07 Dec 2023 | 119.50 | 119.80 | 117.50 | 118.75 | 116.55 | 271,088 |
| 06 Dec 2023 | 121.45 | 121.50 | 119.35 | 119.80 | 117.58 | 419,760 |
| 05 Dec 2023 | 121.45 | 121.60 | 120.20 | 121.10 | 118.86 | 484,368 |
| 04 Dec 2023 | 117.80 | 122.95 | 117.80 | 121.65 | 119.40 | 719,349 |
| 01 Dec 2023 | 117.55 | 118.30 | 115.95 | 117.50 | 115.33 | 874,127 |
| 30 Nov 2023 | 116.85 | 118.50 | 115.95 | 118.00 | 115.82 | 754,957 |
| 29 Nov 2023 | 118.10 | 118.85 | 116.35 | 116.95 | 114.79 | 480,653 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.