UK Markets open in 39 mins

Netcompany Group A/S (NETC.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
387.80-2.20 (-0.56%)
At close: 04:59PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022------
30 Jun 2022383.20389.40377.40387.80387.80147,807
29 Jun 2022389.80395.00386.20390.00390.00142,910
28 Jun 2022396.40399.00389.00395.00395.0075,920
27 Jun 2022394.40402.60388.60396.40396.40148,144
24 Jun 2022377.00392.40376.80389.20389.2090,509
23 Jun 2022372.00377.80362.80377.40377.40110,376
22 Jun 2022363.40372.80352.20370.00370.00150,247
21 Jun 2022374.40376.40366.00370.20370.20159,818
20 Jun 2022367.20378.00367.20372.00372.0081,763
17 Jun 2022350.00372.40350.00367.60367.60281,773
16 Jun 2022372.60374.40350.40350.40350.40147,076
15 Jun 2022369.20380.00362.40372.60372.60249,709
14 Jun 2022385.00391.60366.60368.60368.60181,540
13 Jun 2022393.20393.60379.60379.60379.60150,737
10 Jun 2022418.00419.40399.20400.00400.00133,732
09 Jun 2022432.60436.00418.60422.60422.60160,907
08 Jun 2022421.80439.00419.40432.20432.20184,054
07 Jun 2022423.60424.00407.00420.20420.20258,324
03 Jun 2022413.00428.20413.00425.00425.00170,944
02 Jun 2022404.80411.20401.40407.00407.0078,740
01 Jun 2022420.00421.40400.80405.80405.80159,499
31 May 2022428.60428.60414.40419.00419.00143,125
30 May 2022414.60431.80414.60430.20430.20206,087
25 May 2022400.00402.00389.60399.40399.40134,261
24 May 2022397.00402.00391.40395.80395.80142,087
23 May 2022405.80412.20395.60395.60395.60181,934
20 May 2022384.20406.20381.80399.40399.40279,871
19 May 2022365.80379.60363.40378.40378.40155,953
18 May 2022387.20389.80367.60373.20373.20160,786
17 May 2022389.00400.80382.00386.00386.00202,860
16 May 2022376.60385.80373.80384.80384.80293,949
12 May 2022366.60372.80356.60371.40371.40246,301
11 May 2022370.20386.20361.00373.60373.60318,569
10 May 2022340.80366.60340.80359.80359.80308,043
09 May 2022354.80358.00338.00340.40340.40268,591
06 May 2022384.00385.00354.00359.20359.20535,923
05 May 2022413.00428.00378.80378.80378.80328,413
04 May 2022392.60404.00391.40398.80398.80163,387
03 May 2022391.60397.00387.00389.40389.40152,725
02 May 2022395.00397.40369.80388.40388.40145,968
29 Apr 2022398.20405.60394.00397.40397.40173,913
28 Apr 2022390.00400.00388.60391.60391.60204,292
27 Apr 2022400.00401.60381.60385.20385.20327,500
26 Apr 2022418.00420.00401.80401.80401.80116,458
25 Apr 2022410.20417.00404.40413.00413.00153,715
22 Apr 2022430.00430.00415.20416.00416.00239,409
21 Apr 2022438.40443.80430.40430.40430.4090,937
20 Apr 2022431.80441.40425.60436.20436.20106,224
19 Apr 2022429.80431.40410.60431.40431.40225,845
13 Apr 2022436.40438.00427.00432.40432.40164,400
12 Apr 2022428.00445.00423.40438.00438.00150,536
11 Apr 2022443.40448.00433.00435.40435.40174,181
08 Apr 2022467.80467.80442.40445.80445.8099,616
07 Apr 2022460.80466.80456.80461.20461.2080,051
06 Apr 2022479.00483.40451.20458.00458.00226,391
05 Apr 2022474.00479.40464.80477.60477.60192,829
04 Apr 2022450.40472.00442.40469.00469.00174,864
01 Apr 2022446.60450.60440.40448.00448.0083,003
31 Mar 2022462.00464.80445.20446.60446.60104,675
30 Mar 2022466.20466.20451.60460.00460.0084,806
29 Mar 2022442.80471.40442.80463.00463.00137,296
28 Mar 2022443.80451.00438.00441.00441.00129,963
25 Mar 2022434.80449.60433.60442.40442.40134,165
24 Mar 2022440.40445.00432.60436.80436.80121,803
23 Mar 2022460.00468.00434.00440.20440.20176,161
22 Mar 2022443.40455.00435.80455.00455.00169,518
21 Mar 2022452.60456.00436.00445.20445.20148,591
18 Mar 2022440.60450.00437.00449.00449.00171,667
17 Mar 2022444.00449.40431.40433.80433.80237,233
16 Mar 2022407.00441.80405.60435.40435.40296,071
15 Mar 2022402.00404.60386.60396.80396.80159,743
14 Mar 2022407.40414.80402.40408.60408.6092,547
11 Mar 2022403.60409.80396.60404.20404.2093,395
10 Mar 2022406.60408.00395.20402.80402.80125,114
09 Mar 2022400.00409.20390.60404.40404.40169,949
08 Mar 2022395.00413.40386.80390.00390.00229,376
07 Mar 2022378.40415.80366.60395.80395.80266,177
04 Mar 2022415.00422.20388.80390.00390.00200,271
03 Mar 2022425.00431.60414.20414.20414.2068,124
02 Mar 2022425.20441.60419.40424.80424.80134,954
01 Mar 2022445.20445.80414.80431.80431.80200,352
28 Feb 2022404.80439.80402.60439.80439.80208,780
25 Feb 2022404.80418.60402.80411.40411.40246,156
24 Feb 2022400.00411.20393.60399.80399.80208,935
23 Feb 2022422.80426.00420.00422.40422.40127,787
22 Feb 2022401.00422.20396.20421.00421.00185,737
21 Feb 2022419.00425.80403.00411.20411.20107,844
18 Feb 2022430.00435.20420.80420.80420.80141,798
17 Feb 2022440.20446.40430.00430.00430.0084,596
16 Feb 2022450.00451.40436.20440.20440.2094,561
15 Feb 2022438.00450.20436.00446.80446.80195,129
14 Feb 2022440.00444.20430.00438.20438.20195,217
11 Feb 2022439.00452.40430.00448.40448.40192,513
10 Feb 2022452.60455.00429.80444.00444.00142,053
09 Feb 2022425.00451.60424.80450.80450.80274,377
08 Feb 2022430.60430.60419.20420.00420.00297,728
07 Feb 2022442.20442.40430.80432.40432.40147,167
04 Feb 2022450.00457.80437.20440.00440.00225,398
03 Feb 2022474.60474.60445.60448.20448.20272,172
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...