UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021819.00823.00811.00820.50820.5049,010
22 Sept 2021808.00813.50791.00808.50808.5051,544
21 Sept 2021783.00806.50782.00802.50802.5036,782
20 Sept 2021795.50795.50774.00783.50783.5059,870
17 Sept 2021794.00806.50789.00804.50804.50273,571
16 Sept 2021771.50786.50771.50786.50786.5093,910
15 Sept 2021797.50800.00764.50769.50769.5090,350
14 Sept 2021805.50810.50794.00798.50798.5053,400
13 Sept 2021810.00814.00802.50807.00807.0058,755
10 Sept 2021813.50821.00808.50809.00809.0043,749
09 Sept 2021805.00818.00798.00811.50811.5034,595
08 Sept 2021835.00835.50809.50809.50809.5039,506
07 Sept 2021839.00843.00832.00838.00838.0029,903
06 Sept 2021826.00844.00826.00839.00839.0038,674
03 Sept 2021832.00834.50820.00830.00830.0027,743
02 Sept 2021819.00835.50807.50832.00832.0043,801
01 Sept 2021815.50826.50813.00819.00819.0062,977
31 Aug 2021815.00822.50809.50813.00813.0045,293
30 Aug 2021818.00828.00809.00812.50812.5030,551
27 Aug 2021809.50822.00809.50816.50816.5035,963
26 Aug 2021818.00818.50803.00814.00814.0032,469
25 Aug 2021818.00827.50812.00818.50818.5045,313
24 Aug 2021855.00857.50811.50815.00815.0084,947
23 Aug 2021838.50861.50838.50855.50855.5082,743
20 Aug 2021785.00834.50781.00834.50834.50106,247
19 Aug 2021780.00802.00771.00786.00786.00127,773
18 Aug 2021741.50788.00720.00780.00780.00176,087
17 Aug 2021780.00786.00769.50778.00778.0055,414
16 Aug 2021775.00781.50772.50777.00777.0046,300
13 Aug 2021772.00777.50768.50775.00775.0051,912
12 Aug 2021778.00782.00748.00771.00771.0052,034
11 Aug 2021786.00798.00778.50781.50781.5062,341
10 Aug 2021794.00800.50784.00786.00786.0038,694
09 Aug 2021777.00795.50777.00794.00794.0064,459
06 Aug 2021787.50793.00776.00777.00777.0031,386
05 Aug 2021783.50797.50783.00787.00787.0031,044
04 Aug 2021782.00786.00773.50781.50781.5047,471
03 Aug 2021784.00788.50775.50777.00777.0045,741
02 Aug 2021776.50782.50767.00782.00782.0025,843
30 Jul 2021773.00778.00761.00775.00775.0035,266
29 Jul 2021783.00789.00765.00773.00773.0051,922
28 Jul 2021768.00783.50766.50781.50781.5039,699
27 Jul 2021771.50778.50766.50771.00771.0029,597
26 Jul 2021770.50781.00766.50771.00771.0024,793
23 Jul 2021773.00778.50769.00772.50772.5023,121
22 Jul 2021768.00777.00756.50773.00773.0034,664
21 Jul 2021736.50757.00736.50752.50752.5070,847
20 Jul 2021749.00751.00735.00736.50736.5069,412
19 Jul 2021768.00769.00746.00752.00752.0055,254
16 Jul 2021775.50778.50765.00768.50768.5061,994
15 Jul 2021786.50793.50775.50775.50775.5049,852
14 Jul 2021785.50791.00772.50787.00787.0048,197
13 Jul 2021780.00785.50773.50785.50785.5048,530
12 Jul 2021764.00782.50764.00779.00779.0092,685
09 Jul 2021764.00768.00755.50764.00764.0062,279
08 Jul 2021765.00769.50757.00758.50758.5063,770
07 Jul 2021750.00771.00749.50762.50762.5080,375
06 Jul 2021744.00755.00743.50746.50746.5046,150
05 Jul 2021739.50747.50735.50743.50743.5040,224
02 Jul 2021726.00741.50719.00739.50739.5041,926
01 Jul 2021716.50725.50713.50724.50724.5062,302
30 Jun 2021716.50724.00707.00712.50712.5056,338
29 Jun 2021712.00721.50706.00717.00717.0054,867
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021686.00694.50682.00691.00691.0087,677
18 Jun 2021697.00707.00689.00691.00691.00202,831
17 Jun 2021677.00695.50672.00693.00693.00109,540
16 Jun 2021691.00692.50675.50681.50681.5062,570
15 Jun 2021701.50702.50689.00691.50691.5067,577
14 Jun 2021699.50707.00694.50700.00700.0060,216
11 Jun 2021703.50709.50692.50697.00697.0046,057
10 Jun 2021701.50710.50691.50700.50700.5078,209
09 Jun 2021695.00703.00686.00701.50701.5075,142
08 Jun 2021695.00696.00680.50694.00694.0024,799
07 Jun 2021720.50721.00691.50696.00696.0070,657
04 Jun 2021707.50719.00704.00719.00719.0055,351
03 Jun 2021713.50714.00701.50708.00708.0046,923
02 Jun 2021711.00720.50706.00712.50712.5050,063
01 Jun 2021710.50723.50704.50712.00712.0057,548
31 May 2021711.00719.50705.50706.50706.5042,796
28 May 2021697.00711.50695.00710.00710.0052,915
27 May 2021705.00715.00693.00699.50699.50114,201
26 May 2021700.00709.00699.00703.00703.0053,605
25 May 2021693.00712.00693.00700.00700.00129,689
21 May 2021692.50697.50685.50690.50690.5087,849
20 May 2021669.00694.00669.00690.00690.00126,919
19 May 2021653.00668.50653.00667.00667.0080,364
18 May 2021655.00672.00653.00670.00670.0080,001
17 May 2021642.50653.50641.00651.50651.50118,886
12 May 2021646.00653.00632.00634.50634.5093,102
11 May 2021676.00676.00638.00641.00641.00144,327
10 May 2021657.50684.00652.50680.00680.00179,411
07 May 2021642.50656.50640.00656.00656.0095,163
06 May 2021643.00664.50634.00638.00638.00174,591
05 May 2021621.50640.50621.00628.50628.50129,600
04 May 2021650.00651.00621.50621.50621.50107,958
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...