UK markets open in 3 hours 51 minutes

Netcompany Group A/S (NETC.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
285.20+0.50 (+0.18%)
At close: 04:59PM CET
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
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
17 Jan 2024229.30229.30222.60226.10226.10118,925
16 Jan 2024224.50231.60222.80230.70230.70226,998
15 Jan 2024225.20226.30221.70224.50224.50250,752
12 Jan 2024220.90224.80220.60222.00222.00225,202
11 Jan 2024223.90228.30220.80220.80220.80201,569
10 Jan 2024223.70223.70219.80220.20220.20110,887
09 Jan 2024224.70224.70219.40223.00223.00195,461
08 Jan 2024221.00223.10216.60222.00222.00170,427
05 Jan 2024221.50222.30217.50221.00221.00159,240
04 Jan 2024222.50226.60221.50221.70221.70243,592
03 Jan 2024221.30223.30218.30222.50222.50234,902
02 Jan 2024225.60228.50220.50223.30223.30136,264
29 Dec 2023226.50228.00225.20225.60225.6096,992
28 Dec 2023229.70232.00225.10226.60226.60174,571
27 Dec 2023226.90233.90226.80229.70229.70183,022
22 Dec 2023224.00226.30221.70226.30226.30146,171
21 Dec 2023221.50225.80220.60224.80224.80122,931
20 Dec 2023222.20227.50219.00223.40223.40386,667
19 Dec 2023222.60226.50221.50222.10222.10244,266
18 Dec 2023230.30231.50223.00223.60223.60207,884
15 Dec 2023234.90237.60229.50231.60231.60384,835
14 Dec 2023225.00233.70224.20231.80231.80306,017
13 Dec 2023218.80222.60218.80220.80220.8099,256
12 Dec 2023220.30221.40218.20219.50219.5097,595
11 Dec 2023225.00225.20219.70221.80221.80143,746
08 Dec 2023224.70228.40221.30225.20225.20178,375
07 Dec 2023224.70225.60221.80225.30225.3083,636
06 Dec 2023225.00229.20221.30226.20226.20178,000
05 Dec 2023217.00223.60215.90222.50222.50135,674
04 Dec 2023217.10221.50217.00217.80217.80130,607
01 Dec 2023217.20220.00216.20217.20217.20188,584
30 Nov 2023221.80223.20217.20218.90218.90247,311
29 Nov 2023219.80224.40219.50222.00222.00166,974
28 Nov 2023225.00225.20219.10219.70219.70165,366
27 Nov 2023225.00227.70224.70225.00225.00136,494
24 Nov 2023229.60229.70224.10224.20224.20158,459
23 Nov 2023233.30233.30227.60229.70229.7078,258
22 Nov 2023231.30234.60231.10233.30233.3079,241
21 Nov 2023237.60238.00233.00233.00233.00129,397
20 Nov 2023236.00239.50234.50237.00237.00128,901
17 Nov 2023230.70238.00230.70236.00236.00207,140
16 Nov 2023225.20231.30225.00230.60230.60307,247
15 Nov 2023217.70226.60217.70226.60226.60402,351
14 Nov 2023207.60217.30207.60217.30217.30318,565
13 Nov 2023210.70212.40206.90208.80208.80131,734
10 Nov 2023208.70210.00205.60209.00209.0079,148
09 Nov 2023204.10210.90204.10209.80209.80110,510
08 Nov 2023201.30205.80201.00204.80204.8095,821
07 Nov 2023203.50203.70199.10201.40201.40167,254
06 Nov 2023205.70208.20204.00204.80204.80154,510
03 Nov 2023203.20209.50198.10205.70205.70502,423
02 Nov 2023205.00225.20203.20203.40203.40857,442
01 Nov 2023219.70226.30212.80225.60225.60357,705
31 Oct 2023224.00224.20219.00220.20220.20241,478
30 Oct 2023223.10224.30217.10220.50220.50198,891
27 Oct 2023230.10230.10223.00223.10223.10107,978
26 Oct 2023225.00227.60222.80227.10227.10116,528
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...