UK markets close in 1 hour 12 minutes

NKT A/S (NKT.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
591.00+7.00 (+1.20%)
As of 04:17PM CEST. Market open.
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 2024583.00597.00583.00591.00591.0043,745
19 Jul 2024583.00587.00577.50584.00584.0055,716
18 Jul 2024583.50593.50575.50584.50584.50113,588
17 Jul 2024593.00594.00579.00584.50584.50269,046
16 Jul 2024617.50623.00605.00613.00613.0087,360
15 Jul 2024632.00634.50617.00618.50618.5092,185
12 Jul 2024611.50638.00606.50632.50632.50166,173
11 Jul 2024636.50655.50607.50611.00611.00318,625
10 Jul 2024620.50635.50620.50635.50635.50119,248
09 Jul 2024620.50625.00616.00620.50620.50267,211
08 Jul 2024618.50622.00613.00616.00616.00114,516
05 Jul 2024627.00630.00618.00618.50618.5086,181
04 Jul 2024623.00627.50620.50627.50627.5058,006
03 Jul 2024615.00623.00613.50622.50622.50125,724
02 Jul 2024604.50613.50602.50610.50610.50138,458
01 Jul 2024616.50617.00599.00604.00604.00138,594
28 Jun 2024628.00628.00607.50609.50609.50148,691
27 Jun 2024613.00625.00613.00625.00625.00189,291
26 Jun 2024600.00623.50596.50615.00615.00279,143
25 Jun 2024602.00607.00596.50596.50596.50114,625
24 Jun 2024600.50617.00598.50602.00602.00270,931
21 Jun 2024566.50591.00563.50588.00588.00365,788
20 Jun 2024564.50570.00563.50568.00568.00116,516
19 Jun 2024560.00565.00557.00563.00563.00149,803
18 Jun 2024557.00562.50553.50560.00560.00130,805
17 Jun 2024563.00568.50556.00558.00558.00171,179
14 Jun 2024575.50579.00558.50559.50559.50214,297
13 Jun 2024576.50581.00567.00573.50573.50239,943
12 Jun 2024566.50578.00563.50576.00576.00190,840
11 Jun 2024571.50571.50561.50567.00567.00148,335
10 Jun 2024570.00575.00567.50570.00570.00108,997
07 Jun 2024579.50581.00571.50574.50574.50120,732
06 Jun 2024585.00589.50577.50579.50579.50183,631
04 Jun 2024583.00587.00567.50576.50576.50175,002
03 Jun 2024594.50597.00579.00583.00583.00185,627
31 May 2024594.00600.50578.50593.00593.00362,761
30 May 2024602.50604.00584.00592.00592.00477,379
29 May 2024623.00630.00612.50618.50618.50188,167
28 May 2024618.00625.50610.50622.00622.00149,767
27 May 2024614.50620.00610.50618.00618.0097,318
24 May 2024602.00611.50600.00611.50611.50115,764
23 May 2024587.50607.50585.50605.00605.00147,296
22 May 2024585.00595.50579.00588.50588.50170,713
21 May 2024584.50588.50580.00585.00585.00110,623
17 May 2024588.00588.00575.50583.50583.50141,119
16 May 2024586.00593.50585.00592.50592.50143,800
15 May 2024585.00601.00581.00585.00585.00174,354
14 May 2024596.00604.00579.00585.00585.00169,046
13 May 2024569.00610.00569.00596.00596.00508,276
08 May 2024575.00581.00551.00559.50559.50256,164
07 May 2024569.00572.50562.00571.00571.00134,011
06 May 2024565.00570.00558.00565.00565.00142,443
03 May 2024562.00565.00543.50562.50562.50192,323
02 May 2024570.00576.50567.50568.00568.00100,998
01 May 2024583.00584.00570.00570.00570.0053,845
30 Apr 2024588.00590.50579.00584.00584.0096,764
29 Apr 2024587.00596.50580.00587.50587.5089,426
26 Apr 2024574.50582.00571.00579.00579.00104,417
25 Apr 2024565.50572.50558.50571.00571.00129,648
24 Apr 2024569.00574.00567.00569.50569.50119,517
23 Apr 2024571.00573.00565.00566.00566.00126,010
22 Apr 2024578.00586.00565.50570.00570.00246,731
19 Apr 2024589.00598.00582.50595.00595.00135,154
18 Apr 2024592.50598.00584.50598.00598.0080,615
17 Apr 2024591.00600.50590.00590.00590.0075,639
16 Apr 2024597.00602.00586.50591.00591.00152,564
15 Apr 2024595.50609.00595.50602.00602.00121,919
12 Apr 2024596.50607.00595.00595.00595.00142,523
11 Apr 2024587.50594.00581.50587.00587.0099,096
10 Apr 2024587.00594.00578.50587.50587.50141,857
09 Apr 2024606.50609.50585.00586.00586.00140,544
08 Apr 2024585.00612.00581.50606.50606.50210,330
05 Apr 2024569.50584.50569.00584.00584.00187,206
04 Apr 2024567.00580.00566.00573.50573.50112,732
03 Apr 2024565.50567.50552.00567.50567.50138,925
02 Apr 2024570.00579.00557.50565.50565.50162,932
27 Mar 2024584.50586.50570.00570.00570.00104,432
26 Mar 2024592.50594.50584.00584.00584.0086,843
25 Mar 2024588.50596.50588.50592.50592.5097,959
22 Mar 2024586.00590.00579.00588.50588.50147,118
21 Mar 2024584.00589.00581.00586.00586.00116,260
20 Mar 2024575.50584.00570.00580.00580.00181,119
19 Mar 2024569.50578.50567.50576.50576.5091,217
18 Mar 2024577.50580.00568.00568.50568.50101,157
15 Mar 2024574.00583.50574.00577.00577.00224,477
14 Mar 2024569.50578.00569.00574.50574.50174,726
13 Mar 2024563.50570.50556.50569.50569.50130,653
12 Mar 2024549.50561.50545.50560.50560.50121,767
11 Mar 2024558.50564.00548.50549.50549.50129,743
08 Mar 2024559.00564.50555.50559.50559.50163,170
07 Mar 2024541.00559.50541.00557.00557.00141,896
06 Mar 2024541.50545.50536.00542.00542.0098,798
05 Mar 2024532.50554.00532.00541.00541.00347,148
04 Mar 2024529.00538.00527.50532.50532.50140,262
01 Mar 2024521.00531.00519.00528.50528.50165,045
29 Feb 2024518.00524.50512.50518.00518.00165,715
28 Feb 2024509.50519.00505.00516.50516.50130,831
27 Feb 2024514.00516.00502.00510.00510.00126,695
26 Feb 2024514.00517.00510.50514.00514.00154,330
23 Feb 2024511.00514.50501.50513.50513.50164,491
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...