Jeudan A/S (JDAN.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 09:46AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 209.00 | 209.00 | 208.00 | 208.00 | 208.00 | 1,552 |
| 25 Apr 2024 | 209.00 | 210.00 | 209.00 | 209.00 | 209.00 | 2,409 |
| 24 Apr 2024 | 210.00 | 210.00 | 209.00 | 209.00 | 209.00 | 2,401 |
| 23 Apr 2024 | 209.00 | 215.00 | 209.00 | 210.00 | 210.00 | 2,547 |
| 22 Apr 2024 | 212.00 | 212.00 | 209.00 | 211.00 | 211.00 | 875 |
| 19 Apr 2024 | 211.00 | 211.00 | 209.00 | 211.00 | 211.00 | 1,977 |
| 18 Apr 2024 | 211.00 | 211.00 | 207.00 | 210.00 | 210.00 | 1,216 |
| 17 Apr 2024 | 209.00 | 213.00 | 207.00 | 209.00 | 209.00 | 4,339 |
| 16 Apr 2024 | 212.00 | 212.00 | 206.00 | 207.00 | 207.00 | 1,820 |
| 15 Apr 2024 | 213.00 | 215.00 | 207.00 | 208.00 | 208.00 | 4,861 |
| 12 Apr 2024 | 211.00 | 212.00 | 209.00 | 209.00 | 209.00 | 1,551 |
| 11 Apr 2024 | 210.00 | 211.00 | 206.00 | 209.00 | 209.00 | 2,233 |
| 10 Apr 2024 | 211.00 | 212.00 | 208.00 | 210.00 | 210.00 | 5,939 |
| 10 Apr 2024 | 3 Dividend | |||||
| 09 Apr 2024 | 215.00 | 217.00 | 213.00 | 216.00 | 213.00 | 4,788 |
| 08 Apr 2024 | 217.00 | 221.00 | 213.00 | 213.00 | 210.04 | 3,860 |
| 05 Apr 2024 | 215.00 | 218.00 | 212.00 | 215.00 | 212.01 | 1,361 |
| 04 Apr 2024 | 218.00 | 218.00 | 215.00 | 215.00 | 212.01 | 433 |
| 03 Apr 2024 | 215.00 | 218.00 | 210.00 | 214.00 | 211.03 | 3,964 |
| 02 Apr 2024 | 220.00 | 220.00 | 211.00 | 211.00 | 208.07 | 6,611 |
| 27 Mar 2024 | 222.00 | 228.00 | 220.00 | 221.00 | 217.93 | 5,678 |
| 26 Mar 2024 | 220.00 | 222.00 | 219.00 | 220.00 | 216.94 | 2,620 |
| 25 Mar 2024 | 220.00 | 222.00 | 220.00 | 221.00 | 217.93 | 2,021 |
| 22 Mar 2024 | 221.00 | 222.00 | 219.00 | 221.00 | 217.93 | 2,830 |
| 21 Mar 2024 | 219.00 | 221.00 | 219.00 | 220.00 | 216.94 | 2,063 |
| 20 Mar 2024 | 220.00 | 221.00 | 219.00 | 219.00 | 215.96 | 3,640 |
| 19 Mar 2024 | 218.00 | 221.00 | 218.00 | 219.00 | 215.96 | 6,915 |
| 18 Mar 2024 | 220.00 | 223.00 | 218.00 | 219.00 | 215.96 | 3,703 |
| 15 Mar 2024 | 223.00 | 224.00 | 219.00 | 220.00 | 216.94 | 7,057 |
| 14 Mar 2024 | 222.00 | 223.00 | 220.00 | 221.00 | 217.93 | 2,719 |
| 13 Mar 2024 | 225.00 | 225.00 | 220.00 | 221.00 | 217.93 | 2,740 |
| 12 Mar 2024 | 225.00 | 227.00 | 221.00 | 224.00 | 220.89 | 2,092 |
| 11 Mar 2024 | 222.00 | 227.00 | 222.00 | 222.00 | 218.92 | 2,704 |
| 08 Mar 2024 | 222.00 | 222.00 | 219.00 | 220.00 | 216.94 | 2,540 |
| 07 Mar 2024 | 225.00 | 225.00 | 221.00 | 222.00 | 218.92 | 4,878 |
| 06 Mar 2024 | 221.00 | 227.00 | 221.00 | 225.00 | 221.88 | 3,378 |
| 05 Mar 2024 | 226.00 | 226.00 | 220.00 | 220.00 | 216.94 | 3,505 |
| 04 Mar 2024 | 227.00 | 228.00 | 222.00 | 226.00 | 222.86 | 4,525 |
| 01 Mar 2024 | 215.00 | 227.00 | 215.00 | 224.00 | 220.89 | 3,360 |
| 29 Feb 2024 | 223.00 | 223.00 | 214.00 | 214.00 | 211.03 | 3,736 |
| 28 Feb 2024 | 225.00 | 225.00 | 220.00 | 222.00 | 218.92 | 4,358 |
| 27 Feb 2024 | 225.00 | 228.00 | 225.00 | 228.00 | 224.83 | 2,147 |
| 26 Feb 2024 | 229.00 | 229.00 | 222.00 | 228.00 | 224.83 | 1,647 |
| 23 Feb 2024 | 222.00 | 222.00 | 211.00 | 217.00 | 213.99 | 12,417 |
| 22 Feb 2024 | 225.00 | 225.00 | 221.00 | 222.00 | 218.92 | 1,264 |
| 21 Feb 2024 | 229.00 | 231.00 | 223.00 | 225.00 | 221.88 | 2,156 |
| 20 Feb 2024 | 230.00 | 230.00 | 228.00 | 228.00 | 224.83 | 20,913 |
| 19 Feb 2024 | 230.00 | 231.00 | 226.00 | 230.00 | 226.81 | 21,520 |
| 16 Feb 2024 | 230.00 | 230.00 | 229.00 | 230.00 | 226.81 | 1,158 |
| 15 Feb 2024 | 231.00 | 231.00 | 229.00 | 230.00 | 226.81 | 196 |
| 14 Feb 2024 | 229.00 | 230.00 | 229.00 | 230.00 | 226.81 | 1,588 |
| 13 Feb 2024 | 230.00 | 230.00 | 229.00 | 230.00 | 226.81 | 6,493 |
| 12 Feb 2024 | 229.00 | 230.00 | 227.00 | 230.00 | 226.81 | 3,632 |
| 09 Feb 2024 | 229.00 | 231.00 | 229.00 | 229.00 | 225.82 | 4,789 |
| 08 Feb 2024 | 229.00 | 232.00 | 229.00 | 229.00 | 225.82 | 3,768 |
| 07 Feb 2024 | 232.00 | 234.00 | 229.00 | 229.00 | 225.82 | 10,328 |
| 06 Feb 2024 | 229.00 | 234.00 | 229.00 | 232.00 | 228.78 | 1,484 |
| 05 Feb 2024 | 233.00 | 236.00 | 232.00 | 232.00 | 228.78 | 3,548 |
| 02 Feb 2024 | 236.00 | 236.00 | 233.00 | 236.00 | 232.72 | 3,350 |
| 01 Feb 2024 | 231.00 | 239.00 | 231.00 | 234.00 | 230.75 | 3,747 |
| 31 Jan 2024 | 239.00 | 239.00 | 233.00 | 233.00 | 229.76 | 2,224 |
| 30 Jan 2024 | 234.00 | 235.00 | 231.00 | 233.00 | 229.76 | 5,206 |
| 29 Jan 2024 | 236.00 | 238.00 | 235.00 | 236.00 | 232.72 | 2,079 |
| 26 Jan 2024 | 234.00 | 236.00 | 230.00 | 236.00 | 232.72 | 7,940 |
| 25 Jan 2024 | 231.00 | 236.00 | 231.00 | 234.00 | 230.75 | 581 |
| 24 Jan 2024 | 236.00 | 237.00 | 233.00 | 233.00 | 229.76 | 2,488 |
| 23 Jan 2024 | 235.00 | 235.00 | 234.00 | 235.00 | 231.74 | 5,952 |
| 22 Jan 2024 | 234.00 | 238.00 | 232.00 | 235.00 | 231.74 | 1,721 |
| 19 Jan 2024 | 226.00 | 235.00 | 226.00 | 233.00 | 229.76 | 3,912 |
| 18 Jan 2024 | 226.00 | 236.00 | 226.00 | 235.00 | 231.74 | 3,600 |
| 17 Jan 2024 | 224.00 | 230.00 | 224.00 | 226.00 | 222.86 | 7,816 |
| 16 Jan 2024 | 224.00 | 228.00 | 224.00 | 226.00 | 222.86 | 5,118 |
| 15 Jan 2024 | 228.00 | 228.00 | 224.00 | 224.00 | 220.89 | 583 |
| 12 Jan 2024 | 235.00 | 235.00 | 231.00 | 231.00 | 227.79 | 4,911 |
| 11 Jan 2024 | 233.00 | 234.00 | 229.00 | 232.00 | 228.78 | 17,225 |
| 10 Jan 2024 | 232.00 | 236.00 | 227.00 | 233.00 | 229.76 | 3,283 |
| 09 Jan 2024 | 228.00 | 233.00 | 228.00 | 232.00 | 228.78 | 1,742 |
| 08 Jan 2024 | 232.00 | 240.00 | 227.00 | 229.00 | 225.82 | 2,001 |
| 05 Jan 2024 | 235.00 | 235.00 | 230.00 | 233.00 | 229.76 | 4,263 |
| 04 Jan 2024 | 228.00 | 239.00 | 223.00 | 235.00 | 231.74 | 14,856 |
| 03 Jan 2024 | 229.00 | 229.00 | 227.00 | 227.00 | 223.85 | 1,523 |
| 02 Jan 2024 | 229.00 | 231.00 | 226.00 | 228.00 | 224.83 | 1,653 |
| 29 Dec 2023 | 227.00 | 229.00 | 227.00 | 229.00 | 225.82 | 3,833 |
| 28 Dec 2023 | 223.00 | 225.00 | 221.00 | 224.00 | 220.89 | 5,821 |
| 27 Dec 2023 | 219.00 | 223.00 | 218.00 | 223.00 | 219.90 | 2,736 |
| 22 Dec 2023 | 222.00 | 223.00 | 219.00 | 219.00 | 215.96 | 5,277 |
| 21 Dec 2023 | 217.00 | 222.00 | 217.00 | 222.00 | 218.92 | 5,906 |
| 20 Dec 2023 | 214.00 | 219.00 | 214.00 | 217.00 | 213.99 | 5,018 |
| 19 Dec 2023 | 213.00 | 215.00 | 213.00 | 215.00 | 212.01 | 2,947 |
| 18 Dec 2023 | 206.00 | 214.00 | 206.00 | 214.00 | 211.03 | 5,127 |
| 15 Dec 2023 | 217.00 | 217.00 | 212.00 | 213.00 | 210.04 | 4,953 |
| 14 Dec 2023 | 217.00 | 225.00 | 199.50 | 214.00 | 211.03 | 45,557 |
| 13 Dec 2023 | 201.00 | 269.00 | 191.00 | 269.00 | 265.26 | 65,542 |
| 12 Dec 2023 | 210.00 | 210.00 | 201.00 | 201.00 | 198.21 | 35,781 |
| 11 Dec 2023 | 212.00 | 213.00 | 210.00 | 210.00 | 207.08 | 4,893 |
| 08 Dec 2023 | 210.00 | 215.00 | 210.00 | 214.00 | 211.03 | 5,857 |
| 07 Dec 2023 | 215.00 | 215.00 | 212.00 | 212.00 | 209.06 | 5,157 |
| 06 Dec 2023 | 216.00 | 217.00 | 215.00 | 215.00 | 212.01 | 796 |
| 05 Dec 2023 | 212.00 | 216.00 | 212.00 | 215.00 | 212.01 | 2,995 |
| 04 Dec 2023 | 214.00 | 216.00 | 212.00 | 214.00 | 211.03 | 12,831 |
| *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.