UK markets open in 5 hours 8 minutes

Netcompany Group A/S (NETC.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
317.00-2.60 (-0.81%)
At close: 04:59PM CEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024319.80323.20315.60317.00317.00129,316
13 Jun 2024333.80336.00319.60319.60319.60104,279
12 Jun 2024322.80336.80322.80334.60334.60259,744
11 Jun 2024324.20325.40319.20322.00322.00101,163
10 Jun 2024315.80324.20315.00324.00324.00116,743
07 Jun 2024309.80320.80309.60316.40316.40145,571
06 Jun 2024316.60321.40310.80313.40313.40130,435
04 Jun 2024314.80317.00307.20312.80312.80113,065
03 Jun 2024301.20311.00301.20308.80308.80129,559
31 May 2024296.80303.60292.00300.80300.80211,200
30 May 2024295.00302.40294.00297.00297.0091,923
29 May 2024307.20308.40297.80299.00299.00111,668
28 May 2024309.00309.60306.40308.00308.0067,069
27 May 2024306.80312.20305.60310.00310.0035,322
24 May 2024306.60311.00304.60306.00306.0058,441
23 May 2024307.60312.60306.60307.80307.8086,809
22 May 2024310.40311.80306.40307.60307.6051,329
21 May 2024313.40318.00312.40312.80312.8089,709
17 May 2024310.40314.00309.00313.40313.4065,468
16 May 2024311.20318.00310.00313.20313.20123,316
15 May 2024305.00311.00302.20308.60308.60119,634
14 May 2024301.40306.40301.40302.20302.20159,122
13 May 2024308.00309.80301.00301.40301.40186,517
08 May 2024312.00312.00304.00306.60306.60219,657
07 May 2024305.20318.00300.00313.40313.40442,445
06 May 2024287.80292.40279.60292.00292.00351,064
03 May 2024279.40291.40275.80280.20280.20617,175
02 May 2024258.00262.40255.80261.80261.80219,723
01 May 2024255.00257.80251.60257.20257.2075,387
30 Apr 2024260.00261.00254.80255.60255.60186,718
29 Apr 2024254.20257.20252.40256.60256.6084,654
26 Apr 2024255.20257.20253.20253.20253.20123,799
25 Apr 2024264.20264.20253.60254.00254.0089,687
24 Apr 2024261.80267.40261.00264.20264.20124,240
23 Apr 2024256.60264.20255.60261.80261.80182,715
22 Apr 2024255.40259.00254.00254.80254.8077,851
19 Apr 2024251.00255.20250.40254.00254.0091,373
18 Apr 2024256.40257.20251.80253.20253.20104,925
17 Apr 2024259.00261.80255.20255.20255.2094,264
16 Apr 2024259.40260.40254.60258.20258.20290,169
15 Apr 2024266.80271.60262.60263.40263.40117,284
12 Apr 2024286.60286.60266.80267.80267.80221,218
11 Apr 2024278.40283.80277.20281.20281.2084,316
10 Apr 2024286.80289.20279.20279.20279.2055,365
09 Apr 2024288.00292.80285.20286.80286.8078,741
08 Apr 2024294.00295.80284.20287.00287.00101,853
05 Apr 2024290.00295.00290.00293.20293.2063,591
04 Apr 2024289.80297.00289.20295.40295.40171,154
03 Apr 2024292.80296.20288.00288.80288.80101,072
02 Apr 2024287.20297.40286.80292.80292.80143,061
27 Mar 2024279.90285.60278.50285.00285.0067,408
26 Mar 2024279.60282.20278.50280.30280.3078,187
25 Mar 2024284.00284.00278.30279.70279.7098,230
22 Mar 2024282.00285.20282.00284.60284.6068,993
21 Mar 2024288.10291.30283.00283.10283.10136,673
20 Mar 2024284.10291.00283.60286.50286.5087,685
19 Mar 2024284.10286.30283.60285.10285.1082,155
18 Mar 2024284.70289.70284.60285.20285.2082,855
15 Mar 2024283.00286.00283.00284.70284.7067,886
14 Mar 2024282.80288.00280.90284.80284.8086,028
13 Mar 2024288.60289.40280.90282.80282.8072,171
12 Mar 2024281.10288.60279.40288.60288.60146,958
11 Mar 2024286.20287.70279.60280.50280.50110,485
08 Mar 2024286.00290.30284.10288.00288.00102,605
07 Mar 2024286.00290.50285.10286.30286.3093,897
06 Mar 2024288.00289.90285.60287.30287.3088,420
05 Mar 2024293.50295.00286.00286.00286.0095,133
04 Mar 2024300.40301.90292.90293.50293.5060,571
01 Mar 2024298.60300.50297.00300.00300.0099,071
29 Feb 2024296.60296.90291.90295.20295.20152,550
28 Feb 2024297.00302.30294.90296.80296.80232,008
27 Feb 2024287.30297.70262.80296.00296.00715,651
26 Feb 2024298.50298.50285.00288.50288.50427,083
23 Feb 2024314.00315.30287.00300.00300.00747,772
22 Feb 2024311.00317.10305.20313.10313.10156,855
21 Feb 2024305.00309.00302.30308.10308.1082,599
20 Feb 2024303.00307.70302.80306.10306.1085,469
19 Feb 2024303.10309.10300.60304.10304.10107,357
16 Feb 2024295.20307.20294.50303.60303.60364,680
15 Feb 2024290.60295.20290.30295.20295.20141,004
14 Feb 2024288.10290.60286.90289.00289.0051,709
13 Feb 2024289.90293.20282.80288.30288.30170,326
12 Feb 2024293.80297.00290.00293.20293.20164,811
09 Feb 2024296.00296.70289.90293.80293.80116,055
08 Feb 2024292.00296.80292.00295.40295.40180,612
07 Feb 2024291.00293.70287.00290.30290.30201,333
06 Feb 2024283.10290.70282.10290.00290.00199,608
05 Feb 2024278.30284.20278.20283.10283.10274,230
02 Feb 2024279.60284.20275.60279.20279.20231,603
01 Feb 2024275.00280.60273.20279.40279.40176,118
31 Jan 2024277.30278.00271.70276.20276.20202,464
30 Jan 2024274.00279.00273.70277.30277.30188,724
29 Jan 2024277.00277.00268.30273.00273.00291,244
26 Jan 2024260.00278.90259.00278.00278.00616,342
25 Jan 2024241.00262.40239.70258.50258.50817,063
24 Jan 2024236.40241.10235.20236.90236.90157,710
23 Jan 2024238.10239.70231.40233.90233.90147,779
22 Jan 2024237.60239.50233.40237.30237.30123,074
19 Jan 2024236.40238.20232.10234.40234.40176,491
18 Jan 2024226.00235.40226.00234.60234.60163,918
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...