Netcompany Group A/S (NETC.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
808.50+6.00 (+0.75%)
At close: 4:59PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in DKK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2021 | 819.00 | 823.00 | 811.00 | 820.50 | 820.50 | 49,010 |
| 22 Sept 2021 | 808.00 | 813.50 | 791.00 | 808.50 | 808.50 | 51,544 |
| 21 Sept 2021 | 783.00 | 806.50 | 782.00 | 802.50 | 802.50 | 36,782 |
| 20 Sept 2021 | 795.50 | 795.50 | 774.00 | 783.50 | 783.50 | 59,870 |
| 17 Sept 2021 | 794.00 | 806.50 | 789.00 | 804.50 | 804.50 | 273,571 |
| 16 Sept 2021 | 771.50 | 786.50 | 771.50 | 786.50 | 786.50 | 93,910 |
| 15 Sept 2021 | 797.50 | 800.00 | 764.50 | 769.50 | 769.50 | 90,350 |
| 14 Sept 2021 | 805.50 | 810.50 | 794.00 | 798.50 | 798.50 | 53,400 |
| 13 Sept 2021 | 810.00 | 814.00 | 802.50 | 807.00 | 807.00 | 58,755 |
| 10 Sept 2021 | 813.50 | 821.00 | 808.50 | 809.00 | 809.00 | 43,749 |
| 09 Sept 2021 | 805.00 | 818.00 | 798.00 | 811.50 | 811.50 | 34,595 |
| 08 Sept 2021 | 835.00 | 835.50 | 809.50 | 809.50 | 809.50 | 39,506 |
| 07 Sept 2021 | 839.00 | 843.00 | 832.00 | 838.00 | 838.00 | 29,903 |
| 06 Sept 2021 | 826.00 | 844.00 | 826.00 | 839.00 | 839.00 | 38,674 |
| 03 Sept 2021 | 832.00 | 834.50 | 820.00 | 830.00 | 830.00 | 27,743 |
| 02 Sept 2021 | 819.00 | 835.50 | 807.50 | 832.00 | 832.00 | 43,801 |
| 01 Sept 2021 | 815.50 | 826.50 | 813.00 | 819.00 | 819.00 | 62,977 |
| 31 Aug 2021 | 815.00 | 822.50 | 809.50 | 813.00 | 813.00 | 45,293 |
| 30 Aug 2021 | 818.00 | 828.00 | 809.00 | 812.50 | 812.50 | 30,551 |
| 27 Aug 2021 | 809.50 | 822.00 | 809.50 | 816.50 | 816.50 | 35,963 |
| 26 Aug 2021 | 818.00 | 818.50 | 803.00 | 814.00 | 814.00 | 32,469 |
| 25 Aug 2021 | 818.00 | 827.50 | 812.00 | 818.50 | 818.50 | 45,313 |
| 24 Aug 2021 | 855.00 | 857.50 | 811.50 | 815.00 | 815.00 | 84,947 |
| 23 Aug 2021 | 838.50 | 861.50 | 838.50 | 855.50 | 855.50 | 82,743 |
| 20 Aug 2021 | 785.00 | 834.50 | 781.00 | 834.50 | 834.50 | 106,247 |
| 19 Aug 2021 | 780.00 | 802.00 | 771.00 | 786.00 | 786.00 | 127,773 |
| 18 Aug 2021 | 741.50 | 788.00 | 720.00 | 780.00 | 780.00 | 176,087 |
| 17 Aug 2021 | 780.00 | 786.00 | 769.50 | 778.00 | 778.00 | 55,414 |
| 16 Aug 2021 | 775.00 | 781.50 | 772.50 | 777.00 | 777.00 | 46,300 |
| 13 Aug 2021 | 772.00 | 777.50 | 768.50 | 775.00 | 775.00 | 51,912 |
| 12 Aug 2021 | 778.00 | 782.00 | 748.00 | 771.00 | 771.00 | 52,034 |
| 11 Aug 2021 | 786.00 | 798.00 | 778.50 | 781.50 | 781.50 | 62,341 |
| 10 Aug 2021 | 794.00 | 800.50 | 784.00 | 786.00 | 786.00 | 38,694 |
| 09 Aug 2021 | 777.00 | 795.50 | 777.00 | 794.00 | 794.00 | 64,459 |
| 06 Aug 2021 | 787.50 | 793.00 | 776.00 | 777.00 | 777.00 | 31,386 |
| 05 Aug 2021 | 783.50 | 797.50 | 783.00 | 787.00 | 787.00 | 31,044 |
| 04 Aug 2021 | 782.00 | 786.00 | 773.50 | 781.50 | 781.50 | 47,471 |
| 03 Aug 2021 | 784.00 | 788.50 | 775.50 | 777.00 | 777.00 | 45,741 |
| 02 Aug 2021 | 776.50 | 782.50 | 767.00 | 782.00 | 782.00 | 25,843 |
| 30 Jul 2021 | 773.00 | 778.00 | 761.00 | 775.00 | 775.00 | 35,266 |
| 29 Jul 2021 | 783.00 | 789.00 | 765.00 | 773.00 | 773.00 | 51,922 |
| 28 Jul 2021 | 768.00 | 783.50 | 766.50 | 781.50 | 781.50 | 39,699 |
| 27 Jul 2021 | 771.50 | 778.50 | 766.50 | 771.00 | 771.00 | 29,597 |
| 26 Jul 2021 | 770.50 | 781.00 | 766.50 | 771.00 | 771.00 | 24,793 |
| 23 Jul 2021 | 773.00 | 778.50 | 769.00 | 772.50 | 772.50 | 23,121 |
| 22 Jul 2021 | 768.00 | 777.00 | 756.50 | 773.00 | 773.00 | 34,664 |
| 21 Jul 2021 | 736.50 | 757.00 | 736.50 | 752.50 | 752.50 | 70,847 |
| 20 Jul 2021 | 749.00 | 751.00 | 735.00 | 736.50 | 736.50 | 69,412 |
| 19 Jul 2021 | 768.00 | 769.00 | 746.00 | 752.00 | 752.00 | 55,254 |
| 16 Jul 2021 | 775.50 | 778.50 | 765.00 | 768.50 | 768.50 | 61,994 |
| 15 Jul 2021 | 786.50 | 793.50 | 775.50 | 775.50 | 775.50 | 49,852 |
| 14 Jul 2021 | 785.50 | 791.00 | 772.50 | 787.00 | 787.00 | 48,197 |
| 13 Jul 2021 | 780.00 | 785.50 | 773.50 | 785.50 | 785.50 | 48,530 |
| 12 Jul 2021 | 764.00 | 782.50 | 764.00 | 779.00 | 779.00 | 92,685 |
| 09 Jul 2021 | 764.00 | 768.00 | 755.50 | 764.00 | 764.00 | 62,279 |
| 08 Jul 2021 | 765.00 | 769.50 | 757.00 | 758.50 | 758.50 | 63,770 |
| 07 Jul 2021 | 750.00 | 771.00 | 749.50 | 762.50 | 762.50 | 80,375 |
| 06 Jul 2021 | 744.00 | 755.00 | 743.50 | 746.50 | 746.50 | 46,150 |
| 05 Jul 2021 | 739.50 | 747.50 | 735.50 | 743.50 | 743.50 | 40,224 |
| 02 Jul 2021 | 726.00 | 741.50 | 719.00 | 739.50 | 739.50 | 41,926 |
| 01 Jul 2021 | 716.50 | 725.50 | 713.50 | 724.50 | 724.50 | 62,302 |
| 30 Jun 2021 | 716.50 | 724.00 | 707.00 | 712.50 | 712.50 | 56,338 |
| 29 Jun 2021 | 712.00 | 721.50 | 706.00 | 717.00 | 717.00 | 54,867 |
| 28 Jun 2021 | - | - | - | - | - | - |
| 25 Jun 2021 | - | - | - | - | - | - |
| 24 Jun 2021 | - | - | - | - | - | - |
| 23 Jun 2021 | - | - | - | - | - | - |
| 22 Jun 2021 | - | - | - | - | - | - |
| 21 Jun 2021 | 686.00 | 694.50 | 682.00 | 691.00 | 691.00 | 87,677 |
| 18 Jun 2021 | 697.00 | 707.00 | 689.00 | 691.00 | 691.00 | 202,831 |
| 17 Jun 2021 | 677.00 | 695.50 | 672.00 | 693.00 | 693.00 | 109,540 |
| 16 Jun 2021 | 691.00 | 692.50 | 675.50 | 681.50 | 681.50 | 62,570 |
| 15 Jun 2021 | 701.50 | 702.50 | 689.00 | 691.50 | 691.50 | 67,577 |
| 14 Jun 2021 | 699.50 | 707.00 | 694.50 | 700.00 | 700.00 | 60,216 |
| 11 Jun 2021 | 703.50 | 709.50 | 692.50 | 697.00 | 697.00 | 46,057 |
| 10 Jun 2021 | 701.50 | 710.50 | 691.50 | 700.50 | 700.50 | 78,209 |
| 09 Jun 2021 | 695.00 | 703.00 | 686.00 | 701.50 | 701.50 | 75,142 |
| 08 Jun 2021 | 695.00 | 696.00 | 680.50 | 694.00 | 694.00 | 24,799 |
| 07 Jun 2021 | 720.50 | 721.00 | 691.50 | 696.00 | 696.00 | 70,657 |
| 04 Jun 2021 | 707.50 | 719.00 | 704.00 | 719.00 | 719.00 | 55,351 |
| 03 Jun 2021 | 713.50 | 714.00 | 701.50 | 708.00 | 708.00 | 46,923 |
| 02 Jun 2021 | 711.00 | 720.50 | 706.00 | 712.50 | 712.50 | 50,063 |
| 01 Jun 2021 | 710.50 | 723.50 | 704.50 | 712.00 | 712.00 | 57,548 |
| 31 May 2021 | 711.00 | 719.50 | 705.50 | 706.50 | 706.50 | 42,796 |
| 28 May 2021 | 697.00 | 711.50 | 695.00 | 710.00 | 710.00 | 52,915 |
| 27 May 2021 | 705.00 | 715.00 | 693.00 | 699.50 | 699.50 | 114,201 |
| 26 May 2021 | 700.00 | 709.00 | 699.00 | 703.00 | 703.00 | 53,605 |
| 25 May 2021 | 693.00 | 712.00 | 693.00 | 700.00 | 700.00 | 129,689 |
| 21 May 2021 | 692.50 | 697.50 | 685.50 | 690.50 | 690.50 | 87,849 |
| 20 May 2021 | 669.00 | 694.00 | 669.00 | 690.00 | 690.00 | 126,919 |
| 19 May 2021 | 653.00 | 668.50 | 653.00 | 667.00 | 667.00 | 80,364 |
| 18 May 2021 | 655.00 | 672.00 | 653.00 | 670.00 | 670.00 | 80,001 |
| 17 May 2021 | 642.50 | 653.50 | 641.00 | 651.50 | 651.50 | 118,886 |
| 12 May 2021 | 646.00 | 653.00 | 632.00 | 634.50 | 634.50 | 93,102 |
| 11 May 2021 | 676.00 | 676.00 | 638.00 | 641.00 | 641.00 | 144,327 |
| 10 May 2021 | 657.50 | 684.00 | 652.50 | 680.00 | 680.00 | 179,411 |
| 07 May 2021 | 642.50 | 656.50 | 640.00 | 656.00 | 656.00 | 95,163 |
| 06 May 2021 | 643.00 | 664.50 | 634.00 | 638.00 | 638.00 | 174,591 |
| 05 May 2021 | 621.50 | 640.50 | 621.00 | 628.50 | 628.50 | 129,600 |
| 04 May 2021 | 650.00 | 651.00 | 621.50 | 621.50 | 621.50 | 107,958 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
