UK markets open in 4 hours 10 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.11 -0.82 (-1.00%) GOLD FUTURES
2,298.10 -4.80 (-0.21%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,906.50 -3,261.16 (-6.37%)
Netcompany Group A/S (NETC.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 260.00 | 261.00 | 254.80 | 255.60 | 255.60 | 186,718 |
| 29 Apr 2024 | 254.20 | 257.20 | 252.40 | 256.60 | 256.60 | 84,654 |
| 26 Apr 2024 | 255.20 | 257.20 | 253.20 | 253.20 | 253.20 | 123,799 |
| 25 Apr 2024 | 264.20 | 264.20 | 253.60 | 254.00 | 254.00 | 89,687 |
| 24 Apr 2024 | 261.80 | 267.40 | 261.00 | 264.20 | 264.20 | 124,240 |
| 23 Apr 2024 | 256.60 | 264.20 | 255.60 | 261.80 | 261.80 | 182,715 |
| 22 Apr 2024 | 255.40 | 259.00 | 254.00 | 254.80 | 254.80 | 77,851 |
| 19 Apr 2024 | 251.00 | 255.20 | 250.40 | 254.00 | 254.00 | 91,373 |
| 18 Apr 2024 | 256.40 | 257.20 | 251.80 | 253.20 | 253.20 | 104,925 |
| 17 Apr 2024 | 259.00 | 261.80 | 255.20 | 255.20 | 255.20 | 94,264 |
| 16 Apr 2024 | 259.40 | 260.40 | 254.60 | 258.20 | 258.20 | 290,169 |
| 15 Apr 2024 | 266.80 | 271.60 | 262.60 | 263.40 | 263.40 | 117,284 |
| 12 Apr 2024 | 286.60 | 286.60 | 266.80 | 267.80 | 267.80 | 221,218 |
| 11 Apr 2024 | 278.40 | 283.80 | 277.20 | 281.20 | 281.20 | 84,316 |
| 10 Apr 2024 | 286.80 | 289.20 | 279.20 | 279.20 | 279.20 | 55,365 |
| 09 Apr 2024 | 288.00 | 292.80 | 285.20 | 286.80 | 286.80 | 78,741 |
| 08 Apr 2024 | 294.00 | 295.80 | 284.20 | 287.00 | 287.00 | 101,853 |
| 05 Apr 2024 | 290.00 | 295.00 | 290.00 | 293.20 | 293.20 | 63,591 |
| 04 Apr 2024 | 289.80 | 297.00 | 289.20 | 295.40 | 295.40 | 171,154 |
| 03 Apr 2024 | 292.80 | 296.20 | 288.00 | 288.80 | 288.80 | 101,072 |
| 02 Apr 2024 | 287.20 | 297.40 | 286.80 | 292.80 | 292.80 | 143,061 |
| 27 Mar 2024 | 279.90 | 285.60 | 278.50 | 285.00 | 285.00 | 67,408 |
| 26 Mar 2024 | 279.60 | 282.20 | 278.50 | 280.30 | 280.30 | 78,187 |
| 25 Mar 2024 | 284.00 | 284.00 | 278.30 | 279.70 | 279.70 | 98,230 |
| 22 Mar 2024 | 282.00 | 285.20 | 282.00 | 284.60 | 284.60 | 68,993 |
| 21 Mar 2024 | 288.10 | 291.30 | 283.00 | 283.10 | 283.10 | 136,673 |
| 20 Mar 2024 | 284.10 | 291.00 | 283.60 | 286.50 | 286.50 | 87,685 |
| 19 Mar 2024 | 284.10 | 286.30 | 283.60 | 285.10 | 285.10 | 82,155 |
| 18 Mar 2024 | 284.70 | 289.70 | 284.60 | 285.20 | 285.20 | 82,855 |
| 15 Mar 2024 | 283.00 | 286.00 | 283.00 | 284.70 | 284.70 | 67,886 |
| 14 Mar 2024 | 282.80 | 288.00 | 280.90 | 284.80 | 284.80 | 86,028 |
| 13 Mar 2024 | 288.60 | 289.40 | 280.90 | 282.80 | 282.80 | 72,171 |
| 12 Mar 2024 | 281.10 | 288.60 | 279.40 | 288.60 | 288.60 | 146,958 |
| 11 Mar 2024 | 286.20 | 287.70 | 279.60 | 280.50 | 280.50 | 110,485 |
| 08 Mar 2024 | 286.00 | 290.30 | 284.10 | 288.00 | 288.00 | 102,605 |
| 07 Mar 2024 | 286.00 | 290.50 | 285.10 | 286.30 | 286.30 | 93,897 |
| 06 Mar 2024 | 288.00 | 289.90 | 285.60 | 287.30 | 287.30 | 88,420 |
| 05 Mar 2024 | 293.50 | 295.00 | 286.00 | 286.00 | 286.00 | 95,133 |
| 04 Mar 2024 | 300.40 | 301.90 | 292.90 | 293.50 | 293.50 | 60,571 |
| 01 Mar 2024 | 298.60 | 300.50 | 297.00 | 300.00 | 300.00 | 99,071 |
| 29 Feb 2024 | 296.60 | 296.90 | 291.90 | 295.20 | 295.20 | 152,550 |
| 28 Feb 2024 | 297.00 | 302.30 | 294.90 | 296.80 | 296.80 | 232,008 |
| 27 Feb 2024 | 287.30 | 297.70 | 262.80 | 296.00 | 296.00 | 715,651 |
| 26 Feb 2024 | 298.50 | 298.50 | 285.00 | 288.50 | 288.50 | 427,083 |
| 23 Feb 2024 | 314.00 | 315.30 | 287.00 | 300.00 | 300.00 | 747,772 |
| 22 Feb 2024 | 311.00 | 317.10 | 305.20 | 313.10 | 313.10 | 156,855 |
| 21 Feb 2024 | 305.00 | 309.00 | 302.30 | 308.10 | 308.10 | 82,599 |
| 20 Feb 2024 | 303.00 | 307.70 | 302.80 | 306.10 | 306.10 | 85,469 |
| 19 Feb 2024 | 303.10 | 309.10 | 300.60 | 304.10 | 304.10 | 107,357 |
| 16 Feb 2024 | 295.20 | 307.20 | 294.50 | 303.60 | 303.60 | 364,680 |
| 15 Feb 2024 | 290.60 | 295.20 | 290.30 | 295.20 | 295.20 | 141,004 |
| 14 Feb 2024 | 288.10 | 290.60 | 286.90 | 289.00 | 289.00 | 51,709 |
| 13 Feb 2024 | 289.90 | 293.20 | 282.80 | 288.30 | 288.30 | 170,326 |
| 12 Feb 2024 | 293.80 | 297.00 | 290.00 | 293.20 | 293.20 | 164,811 |
| 09 Feb 2024 | 296.00 | 296.70 | 289.90 | 293.80 | 293.80 | 116,055 |
| 08 Feb 2024 | 292.00 | 296.80 | 292.00 | 295.40 | 295.40 | 180,612 |
| 07 Feb 2024 | 291.00 | 293.70 | 287.00 | 290.30 | 290.30 | 201,333 |
| 06 Feb 2024 | 283.10 | 290.70 | 282.10 | 290.00 | 290.00 | 199,608 |
| 05 Feb 2024 | 278.30 | 284.20 | 278.20 | 283.10 | 283.10 | 274,230 |
| 02 Feb 2024 | 279.60 | 284.20 | 275.60 | 279.20 | 279.20 | 231,603 |
| 01 Feb 2024 | 275.00 | 280.60 | 273.20 | 279.40 | 279.40 | 176,118 |
| 31 Jan 2024 | 277.30 | 278.00 | 271.70 | 276.20 | 276.20 | 202,464 |
| 30 Jan 2024 | 274.00 | 279.00 | 273.70 | 277.30 | 277.30 | 188,724 |
| 29 Jan 2024 | 277.00 | 277.00 | 268.30 | 273.00 | 273.00 | 291,244 |
| 26 Jan 2024 | 260.00 | 278.90 | 259.00 | 278.00 | 278.00 | 616,342 |
| 25 Jan 2024 | 241.00 | 262.40 | 239.70 | 258.50 | 258.50 | 817,063 |
| 24 Jan 2024 | 236.40 | 241.10 | 235.20 | 236.90 | 236.90 | 157,710 |
| 23 Jan 2024 | 238.10 | 239.70 | 231.40 | 233.90 | 233.90 | 147,779 |
| 22 Jan 2024 | 237.60 | 239.50 | 233.40 | 237.30 | 237.30 | 123,074 |
| 19 Jan 2024 | 236.40 | 238.20 | 232.10 | 234.40 | 234.40 | 176,491 |
| 18 Jan 2024 | 226.00 | 235.40 | 226.00 | 234.60 | 234.60 | 163,918 |
| 17 Jan 2024 | 229.30 | 229.30 | 222.60 | 226.10 | 226.10 | 118,925 |
| 16 Jan 2024 | 224.50 | 231.60 | 222.80 | 230.70 | 230.70 | 226,998 |
| 15 Jan 2024 | 225.20 | 226.30 | 221.70 | 224.50 | 224.50 | 250,752 |
| 12 Jan 2024 | 220.90 | 224.80 | 220.60 | 222.00 | 222.00 | 225,202 |
| 11 Jan 2024 | 223.90 | 228.30 | 220.80 | 220.80 | 220.80 | 201,569 |
| 10 Jan 2024 | 223.70 | 223.70 | 219.80 | 220.20 | 220.20 | 110,887 |
| 09 Jan 2024 | 224.70 | 224.70 | 219.40 | 223.00 | 223.00 | 195,461 |
| 08 Jan 2024 | 221.00 | 223.10 | 216.60 | 222.00 | 222.00 | 170,427 |
| 05 Jan 2024 | 221.50 | 222.30 | 217.50 | 221.00 | 221.00 | 159,240 |
| 04 Jan 2024 | 222.50 | 226.60 | 221.50 | 221.70 | 221.70 | 243,592 |
| 03 Jan 2024 | 221.30 | 223.30 | 218.30 | 222.50 | 222.50 | 234,902 |
| 02 Jan 2024 | 225.60 | 228.50 | 220.50 | 223.30 | 223.30 | 136,264 |
| 29 Dec 2023 | 226.50 | 228.00 | 225.20 | 225.60 | 225.60 | 96,992 |
| 28 Dec 2023 | 229.70 | 232.00 | 225.10 | 226.60 | 226.60 | 174,571 |
| 27 Dec 2023 | 226.90 | 233.90 | 226.80 | 229.70 | 229.70 | 183,022 |
| 22 Dec 2023 | 224.00 | 226.30 | 221.70 | 226.30 | 226.30 | 146,171 |
| 21 Dec 2023 | 221.50 | 225.80 | 220.60 | 224.80 | 224.80 | 122,931 |
| 20 Dec 2023 | 222.20 | 227.50 | 219.00 | 223.40 | 223.40 | 386,667 |
| 19 Dec 2023 | 222.60 | 226.50 | 221.50 | 222.10 | 222.10 | 244,266 |
| 18 Dec 2023 | 230.30 | 231.50 | 223.00 | 223.60 | 223.60 | 207,884 |
| 15 Dec 2023 | 234.90 | 237.60 | 229.50 | 231.60 | 231.60 | 384,835 |
| 14 Dec 2023 | 225.00 | 233.70 | 224.20 | 231.80 | 231.80 | 306,017 |
| 13 Dec 2023 | 218.80 | 222.60 | 218.80 | 220.80 | 220.80 | 99,256 |
| 12 Dec 2023 | 220.30 | 221.40 | 218.20 | 219.50 | 219.50 | 97,595 |
| 11 Dec 2023 | 225.00 | 225.20 | 219.70 | 221.80 | 221.80 | 143,746 |
| 08 Dec 2023 | 224.70 | 228.40 | 221.30 | 225.20 | 225.20 | 178,375 |
| 07 Dec 2023 | 224.70 | 225.60 | 221.80 | 225.30 | 225.30 | 83,636 |
| 06 Dec 2023 | 225.00 | 229.20 | 221.30 | 226.20 | 226.20 | 178,000 |
| 05 Dec 2023 | 217.00 | 223.60 | 215.90 | 222.50 | 222.50 | 135,674 |
| *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.