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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Oct 2021 | 131.15 | 131.50 | 130.40 | 130.70 | 130.70 | 114,909 |
| 25 Oct 2021 | 131.65 | 133.00 | 130.35 | 130.80 | 130.80 | 442,590 |
| 22 Oct 2021 | 133.80 | 134.15 | 131.70 | 131.75 | 131.75 | 410,753 |
| 21 Oct 2021 | 130.15 | 134.65 | 129.50 | 134.00 | 134.00 | 1,186,552 |
| 20 Oct 2021 | 131.65 | 131.65 | 129.60 | 130.70 | 130.70 | 394,520 |
| 19 Oct 2021 | 130.90 | 132.70 | 130.70 | 131.35 | 131.35 | 814,297 |
| 18 Oct 2021 | 130.15 | 131.35 | 128.25 | 129.85 | 129.85 | 448,427 |
| 15 Oct 2021 | 127.85 | 130.90 | 126.85 | 130.50 | 130.50 | 953,773 |
| 14 Oct 2021 | 128.10 | 129.85 | 125.70 | 126.55 | 126.55 | 881,932 |
| 13 Oct 2021 | 126.75 | 128.05 | 125.45 | 127.50 | 127.50 | 864,927 |
| 12 Oct 2021 | 125.15 | 126.85 | 124.25 | 126.35 | 126.35 | 774,909 |
| 11 Oct 2021 | 126.00 | 127.00 | 124.70 | 126.50 | 126.50 | 533,263 |
| 08 Oct 2021 | 129.10 | 131.50 | 126.40 | 126.45 | 126.45 | 1,135,816 |
| 07 Oct 2021 | 131.70 | 132.40 | 127.30 | 129.00 | 129.00 | 1,133,637 |
| 06 Oct 2021 | 134.20 | 134.20 | 128.00 | 130.45 | 130.45 | 852,743 |
| 05 Oct 2021 | 137.00 | 137.65 | 133.80 | 135.25 | 135.25 | 737,692 |
| 04 Oct 2021 | 137.70 | 138.40 | 134.65 | 136.85 | 136.85 | 510,985 |
| 01 Oct 2021 | 134.40 | 138.30 | 132.55 | 138.30 | 138.30 | 463,086 |
| 30 Sept 2021 | 138.15 | 140.40 | 135.40 | 135.70 | 135.70 | 543,372 |
| 29 Sept 2021 | 138.00 | 138.65 | 135.55 | 137.30 | 137.30 | 459,745 |
| 28 Sept 2021 | 140.15 | 140.35 | 136.70 | 138.20 | 138.20 | 419,565 |
| 27 Sept 2021 | 140.40 | 141.95 | 138.90 | 140.00 | 140.00 | 365,538 |
| 24 Sept 2021 | 138.20 | 139.75 | 137.40 | 139.40 | 139.40 | 342,383 |
| 23 Sept 2021 | 137.30 | 139.80 | 137.30 | 138.85 | 138.85 | 375,479 |
| 22 Sept 2021 | 134.10 | 136.95 | 134.05 | 135.80 | 135.80 | 539,277 |
| 21 Sept 2021 | 132.10 | 135.05 | 132.00 | 133.00 | 133.00 | 620,500 |
| 20 Sept 2021 | 134.60 | 134.60 | 129.10 | 132.10 | 132.10 | 1,061,112 |
| 17 Sept 2021 | 136.50 | 139.00 | 136.30 | 136.90 | 136.90 | 458,808 |
| 16 Sept 2021 | 137.50 | 140.05 | 136.90 | 137.80 | 137.80 | 316,716 |
| 15 Sept 2021 | 142.20 | 142.50 | 136.40 | 137.40 | 137.40 | 661,673 |
| 14 Sept 2021 | 140.85 | 144.70 | 140.85 | 141.75 | 141.75 | 392,394 |
| 13 Sept 2021 | 142.45 | 143.65 | 140.25 | 141.30 | 141.30 | 1,187,570 |
| 10 Sept 2021 | 140.95 | 142.95 | 140.30 | 142.30 | 142.30 | 430,759 |
| 09 Sept 2021 | 143.70 | 144.00 | 139.30 | 140.90 | 140.90 | 573,757 |
| 08 Sept 2021 | 142.35 | 142.60 | 139.25 | 142.10 | 142.10 | 567,764 |
| 07 Sept 2021 | 141.20 | 143.00 | 140.55 | 142.95 | 142.95 | 389,984 |
| 06 Sept 2021 | 142.65 | 143.40 | 141.00 | 141.00 | 141.00 | 274,201 |
| 03 Sept 2021 | 144.15 | 145.65 | 142.00 | 142.35 | 142.35 | 330,132 |
| 02 Sept 2021 | 144.15 | 145.35 | 143.80 | 144.15 | 144.15 | 269,214 |
| 01 Sept 2021 | 145.40 | 146.80 | 143.75 | 144.15 | 144.15 | 432,759 |
| 31 Aug 2021 | 144.45 | 146.50 | 143.50 | 144.55 | 144.55 | 546,621 |
| 30 Aug 2021 | 143.00 | 144.60 | 142.95 | 143.70 | 143.70 | 122,614 |
| 27 Aug 2021 | 143.00 | 143.95 | 142.15 | 142.95 | 142.95 | 205,453 |
| 26 Aug 2021 | 142.10 | 143.85 | 141.20 | 143.45 | 143.45 | 226,751 |
| 25 Aug 2021 | 141.35 | 143.70 | 141.00 | 142.70 | 142.70 | 347,025 |
| 24 Aug 2021 | 140.45 | 141.80 | 139.70 | 141.40 | 141.40 | 630,594 |
| 23 Aug 2021 | 139.65 | 139.85 | 136.40 | 139.45 | 139.45 | 870,532 |
| 20 Aug 2021 | 140.75 | 141.95 | 138.05 | 139.75 | 139.75 | 564,082 |
| 19 Aug 2021 | 140.50 | 141.60 | 139.20 | 140.70 | 140.70 | 684,221 |
| 18 Aug 2021 | 143.30 | 146.15 | 142.10 | 142.10 | 142.10 | 559,813 |
| 17 Aug 2021 | 144.30 | 145.70 | 142.50 | 143.30 | 143.30 | 527,981 |
| 16 Aug 2021 | 142.00 | 146.55 | 141.10 | 145.00 | 145.00 | 756,553 |
| 13 Aug 2021 | 146.40 | 147.40 | 142.20 | 142.55 | 142.55 | 1,258,698 |
| 12 Aug 2021 | 149.00 | 149.65 | 145.50 | 146.40 | 146.40 | 1,266,981 |
| 11 Aug 2021 | 157.40 | 158.00 | 142.60 | 147.00 | 147.00 | 5,405,429 |
| 10 Aug 2021 | 153.10 | 156.80 | 151.10 | 156.45 | 156.45 | 1,025,249 |
| 09 Aug 2021 | 151.05 | 153.00 | 150.05 | 152.95 | 152.95 | 532,236 |
| 06 Aug 2021 | 153.05 | 153.70 | 150.75 | 150.75 | 150.75 | 342,309 |
| 05 Aug 2021 | 153.70 | 153.90 | 152.55 | 153.00 | 153.00 | 604,134 |
| 04 Aug 2021 | 153.00 | 154.30 | 152.20 | 153.30 | 153.30 | 480,264 |
| 03 Aug 2021 | 152.75 | 153.95 | 151.85 | 152.50 | 152.50 | 533,003 |
| 02 Aug 2021 | 149.00 | 153.95 | 148.50 | 152.75 | 152.75 | 692,898 |
| 30 Jul 2021 | 148.90 | 149.50 | 146.55 | 148.00 | 148.00 | 478,398 |
| 29 Jul 2021 | 149.35 | 150.45 | 147.25 | 149.90 | 149.90 | 487,870 |
| 28 Jul 2021 | 146.25 | 150.00 | 145.40 | 149.25 | 149.25 | 615,648 |
| 27 Jul 2021 | 145.95 | 147.45 | 143.55 | 145.40 | 145.40 | 683,046 |
| 26 Jul 2021 | 142.60 | 147.25 | 142.15 | 146.00 | 146.00 | 1,072,274 |
| 23 Jul 2021 | 143.00 | 144.55 | 140.50 | 142.95 | 142.95 | 1,332,514 |
| 22 Jul 2021 | 144.00 | 145.25 | 140.50 | 142.85 | 142.85 | 1,622,774 |
| 21 Jul 2021 | 143.60 | 147.30 | 143.00 | 143.00 | 143.00 | 1,734,383 |
| 20 Jul 2021 | 147.55 | 148.60 | 142.00 | 143.05 | 143.05 | 1,096,359 |
| 19 Jul 2021 | 151.00 | 151.05 | 145.80 | 147.00 | 147.00 | 568,996 |
| 16 Jul 2021 | 151.00 | 153.75 | 150.05 | 151.50 | 151.50 | 864,236 |
| 15 Jul 2021 | 152.10 | 152.35 | 148.75 | 148.95 | 148.95 | 572,701 |
| 14 Jul 2021 | 153.75 | 153.75 | 151.50 | 153.00 | 153.00 | 315,583 |
| 13 Jul 2021 | 155.05 | 156.45 | 153.00 | 153.75 | 153.75 | 429,453 |
| 12 Jul 2021 | 155.00 | 155.65 | 152.05 | 155.65 | 155.65 | 495,576 |
| 09 Jul 2021 | 157.50 | 158.30 | 153.75 | 154.30 | 154.30 | 564,499 |
| 08 Jul 2021 | 157.35 | 158.70 | 153.70 | 156.00 | 156.00 | 1,027,884 |
| 07 Jul 2021 | 159.85 | 162.40 | 157.35 | 157.35 | 157.35 | 777,172 |
| 06 Jul 2021 | 157.00 | 160.45 | 156.95 | 158.75 | 158.75 | 556,950 |
| 05 Jul 2021 | 158.55 | 158.65 | 155.75 | 157.00 | 157.00 | 534,769 |
| 02 Jul 2021 | 157.50 | 158.55 | 155.40 | 158.55 | 158.55 | 729,458 |
| 01 Jul 2021 | 150.70 | 157.15 | 150.65 | 156.85 | 156.85 | 1,323,204 |
| 30 Jun 2021 | 144.70 | 147.30 | 142.75 | 147.20 | 147.20 | 811,273 |
| 29 Jun 2021 | 140.10 | 146.45 | 139.70 | 144.40 | 144.40 | 975,582 |
| 28 Jun 2021 | 141.95 | 141.95 | 137.10 | 140.60 | 140.60 | 818,566 |
| 25 Jun 2021 | 136.55 | 143.90 | 136.15 | 141.75 | 141.75 | 1,461,102 |
| 24 Jun 2021 | 134.40 | 136.40 | 133.45 | 136.15 | 136.15 | 577,702 |
| 23 Jun 2021 | 132.00 | 134.70 | 130.75 | 134.15 | 134.15 | 589,703 |
| 22 Jun 2021 | 129.50 | 131.80 | 129.30 | 131.80 | 131.80 | 473,341 |
| 21 Jun 2021 | 128.50 | 129.40 | 126.50 | 129.25 | 129.25 | 399,424 |
| 18 Jun 2021 | 132.05 | 132.60 | 128.65 | 129.00 | 129.00 | 836,485 |
| 17 Jun 2021 | 134.10 | 134.10 | 131.40 | 132.50 | 132.50 | 834,971 |
| 16 Jun 2021 | 136.65 | 137.05 | 134.05 | 135.00 | 135.00 | 396,263 |
| 15 Jun 2021 | 139.30 | 139.30 | 136.40 | 136.50 | 136.50 | 372,207 |
| 14 Jun 2021 | 138.60 | 139.00 | 137.35 | 138.55 | 138.55 | 283,852 |
| 11 Jun 2021 | 137.50 | 138.30 | 136.70 | 137.10 | 137.10 | 565,231 |
| 10 Jun 2021 | 138.30 | 140.25 | 137.20 | 137.20 | 137.20 | 536,430 |
| 09 Jun 2021 | 136.35 | 138.35 | 133.65 | 138.30 | 138.30 | 719,713 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
