Netcompany Group A/S (NETC.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 283.20 | 288.20 | 282.40 | 286.80 | 286.80 | 54,304 |
| 25 Jul 2024 | 290.60 | 290.60 | 280.60 | 283.40 | 283.40 | 76,992 |
| 24 Jul 2024 | 291.00 | 293.60 | 289.60 | 292.00 | 292.00 | 60,726 |
| 23 Jul 2024 | 288.80 | 293.20 | 287.00 | 292.00 | 292.00 | 45,854 |
| 22 Jul 2024 | 282.40 | 291.20 | 282.40 | 288.80 | 288.80 | 41,399 |
| 19 Jul 2024 | 286.00 | 286.80 | 282.80 | 283.40 | 283.40 | 52,646 |
| 18 Jul 2024 | 281.80 | 289.80 | 280.20 | 286.00 | 286.00 | 60,597 |
| 17 Jul 2024 | 284.00 | 284.60 | 281.60 | 283.00 | 283.00 | 83,124 |
| 16 Jul 2024 | 285.20 | 287.60 | 283.80 | 285.60 | 285.60 | 77,963 |
| 15 Jul 2024 | 290.20 | 291.40 | 285.60 | 287.40 | 287.40 | 125,157 |
| 12 Jul 2024 | 290.80 | 292.20 | 289.80 | 292.20 | 292.20 | 44,573 |
| 11 Jul 2024 | 289.80 | 292.60 | 288.00 | 290.60 | 290.60 | 78,283 |
| 10 Jul 2024 | 290.20 | 292.80 | 289.20 | 290.00 | 290.00 | 53,800 |
| 09 Jul 2024 | 296.40 | 298.40 | 290.20 | 290.20 | 290.20 | 81,682 |
| 08 Jul 2024 | 298.80 | 299.80 | 295.60 | 297.40 | 297.40 | 44,815 |
| 05 Jul 2024 | 298.00 | 303.80 | 296.40 | 299.00 | 299.00 | 70,126 |
| 04 Jul 2024 | 301.80 | 301.80 | 293.60 | 295.40 | 295.40 | 89,412 |
| 03 Jul 2024 | 300.80 | 302.40 | 298.00 | 302.20 | 302.20 | 47,883 |
| 02 Jul 2024 | 303.40 | 305.80 | 300.00 | 301.60 | 301.60 | 95,512 |
| 01 Jul 2024 | 299.80 | 305.80 | 299.80 | 304.00 | 304.00 | 55,195 |
| 28 Jun 2024 | 304.40 | 306.00 | 298.80 | 298.80 | 298.80 | 88,698 |
| 27 Jun 2024 | 308.20 | 308.20 | 301.80 | 303.00 | 303.00 | 87,397 |
| 26 Jun 2024 | 312.00 | 314.00 | 308.20 | 310.00 | 310.00 | 88,901 |
| 25 Jun 2024 | 315.40 | 315.40 | 302.60 | 309.80 | 309.80 | 109,453 |
| 24 Jun 2024 | 316.20 | 320.40 | 315.00 | 317.00 | 317.00 | 118,149 |
| 21 Jun 2024 | 315.00 | 317.40 | 313.00 | 317.20 | 317.20 | 183,775 |
| 20 Jun 2024 | 315.00 | 319.00 | 312.60 | 315.60 | 315.60 | 65,627 |
| 19 Jun 2024 | 315.60 | 318.20 | 311.20 | 314.80 | 314.80 | 77,941 |
| 18 Jun 2024 | 309.40 | 313.60 | 306.20 | 309.00 | 309.00 | 53,738 |
| 17 Jun 2024 | 317.20 | 318.60 | 307.40 | 309.60 | 309.60 | 98,894 |
| 14 Jun 2024 | 319.80 | 323.20 | 315.60 | 317.00 | 317.00 | 129,316 |
| 13 Jun 2024 | 333.80 | 336.00 | 319.60 | 319.60 | 319.60 | 104,279 |
| 12 Jun 2024 | 322.80 | 336.80 | 322.80 | 334.60 | 334.60 | 259,744 |
| 11 Jun 2024 | 324.20 | 325.40 | 319.20 | 322.00 | 322.00 | 101,163 |
| 10 Jun 2024 | 315.80 | 324.20 | 315.00 | 324.00 | 324.00 | 116,743 |
| 07 Jun 2024 | 309.80 | 320.80 | 309.60 | 316.40 | 316.40 | 145,571 |
| 06 Jun 2024 | 316.60 | 321.40 | 310.80 | 313.40 | 313.40 | 130,435 |
| 04 Jun 2024 | 314.80 | 317.00 | 307.20 | 312.80 | 312.80 | 113,065 |
| 03 Jun 2024 | 301.20 | 311.00 | 301.20 | 308.80 | 308.80 | 129,559 |
| 31 May 2024 | 296.80 | 303.60 | 292.00 | 300.80 | 300.80 | 211,200 |
| 30 May 2024 | 295.00 | 302.40 | 294.00 | 297.00 | 297.00 | 91,923 |
| 29 May 2024 | 307.20 | 308.40 | 297.80 | 299.00 | 299.00 | 111,668 |
| 28 May 2024 | 309.00 | 309.60 | 306.40 | 308.00 | 308.00 | 67,069 |
| 27 May 2024 | 306.80 | 312.20 | 305.60 | 310.00 | 310.00 | 35,322 |
| 24 May 2024 | 306.60 | 311.00 | 304.60 | 306.00 | 306.00 | 58,441 |
| 23 May 2024 | 307.60 | 312.60 | 306.60 | 307.80 | 307.80 | 86,809 |
| 22 May 2024 | 310.40 | 311.80 | 306.40 | 307.60 | 307.60 | 51,329 |
| 21 May 2024 | 313.40 | 318.00 | 312.40 | 312.80 | 312.80 | 89,709 |
| 17 May 2024 | 310.40 | 314.00 | 309.00 | 313.40 | 313.40 | 65,468 |
| 16 May 2024 | 311.20 | 318.00 | 310.00 | 313.20 | 313.20 | 123,316 |
| 15 May 2024 | 305.00 | 311.00 | 302.20 | 308.60 | 308.60 | 119,634 |
| 14 May 2024 | 301.40 | 306.40 | 301.40 | 302.20 | 302.20 | 159,122 |
| 13 May 2024 | 308.00 | 309.80 | 301.00 | 301.40 | 301.40 | 186,517 |
| 08 May 2024 | 312.00 | 312.00 | 304.00 | 306.60 | 306.60 | 219,657 |
| 07 May 2024 | 305.20 | 318.00 | 300.00 | 313.40 | 313.40 | 442,445 |
| 06 May 2024 | 287.80 | 292.40 | 279.60 | 292.00 | 292.00 | 351,064 |
| 03 May 2024 | 279.40 | 291.40 | 275.80 | 280.20 | 280.20 | 617,175 |
| 02 May 2024 | 258.00 | 262.40 | 255.80 | 261.80 | 261.80 | 219,723 |
| 01 May 2024 | 255.00 | 257.80 | 251.60 | 257.20 | 257.20 | 75,387 |
| 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 |
| *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.