UK markets closed

NKT A/S (NKT.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
369.00+21.60 (+6.22%)
At close: 04:59PM CEST
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2023349.00377.20349.00369.00369.00366,624
28 Sept 2023348.00348.00344.20347.40347.4044,746
27 Sept 2023345.00349.20343.00345.20345.2095,035
26 Sept 2023348.40350.60343.40344.20344.2081,714
25 Sept 2023351.60353.20346.20349.80349.8071,762
22 Sept 2023358.40359.60350.40352.80352.80105,901
21 Sept 2023370.20371.00356.80357.60357.60112,821
20 Sept 2023372.60380.80372.20373.60373.6085,361
19 Sept 2023371.20373.40369.20371.20371.2043,767
18 Sept 2023367.00374.80365.60371.80371.80131,924
15 Sept 2023363.20372.00363.20367.60367.60149,289
14 Sept 2023348.80363.80348.40362.60362.60131,573
13 Sept 2023354.00354.00348.00348.80348.8085,300
12 Sept 2023354.20356.80350.80355.20355.20101,574
11 Sept 2023355.00355.00351.00354.40354.4081,510
08 Sept 2023350.00356.80347.80355.60355.60138,574
07 Sept 2023360.00360.00348.20349.40349.40179,710
06 Sept 2023356.80362.00354.40360.00360.00174,825
05 Sept 2023369.40371.20359.60360.00360.0089,157
04 Sept 2023372.40374.40369.20369.40369.4098,935
01 Sept 2023373.00376.60372.00372.40372.4092,099
31 Aug 2023379.80380.80369.20373.00373.00195,335
30 Aug 2023387.60387.60374.80379.60379.60148,628
29 Aug 2023381.40386.40379.40385.80385.80164,965
28 Aug 2023371.80380.00371.40380.00380.00143,905
25 Aug 2023370.00373.20366.80370.00370.0075,883
24 Aug 2023377.40379.80370.80372.00372.0075,705
23 Aug 2023370.60375.20368.20375.20375.20407,581
22 Aug 2023366.20375.60366.20371.00371.00104,620
21 Aug 2023368.40369.80365.00365.00365.0085,688
18 Aug 2023365.20368.40361.60368.40368.4098,027
17 Aug 2023373.00373.00363.00367.80367.80222,440
16 Aug 2023379.60380.60353.00375.00375.00284,439
15 Aug 2023391.60392.40368.80381.00381.00257,494
14 Aug 2023381.80394.20381.00393.40393.40116,343
11 Aug 2023384.60385.60380.20383.80383.8062,191
10 Aug 2023392.40393.20381.80386.00386.0070,928
09 Aug 2023392.00395.80390.60394.40394.4059,245
08 Aug 2023389.60392.60381.60388.60388.6066,715
07 Aug 2023384.80391.60381.20390.40390.4076,616
04 Aug 2023384.40385.60381.60384.80384.8040,820
03 Aug 2023389.20389.20382.00383.20383.2069,384
02 Aug 2023384.80393.80380.20389.20389.2081,811
01 Aug 2023388.20389.60385.40389.20389.2093,686
31 Jul 2023385.00388.20381.20387.80387.8065,787
28 Jul 2023391.20391.60383.40384.40384.4055,928
27 Jul 2023387.20399.00382.20391.20391.2082,030
26 Jul 2023390.20392.60382.80384.00384.0084,463
25 Jul 2023391.80391.80386.40389.00389.0062,487
24 Jul 2023390.20395.40388.40391.20391.2092,693
21 Jul 2023384.00390.20381.40390.20390.20128,792
20 Jul 2023381.00386.80379.80383.20383.2099,197
19 Jul 2023384.00386.20378.00384.00384.00141,671
18 Jul 2023382.00388.00378.20381.40381.40105,119
17 Jul 2023386.40386.40381.60383.20383.2069,858
14 Jul 2023395.00395.80388.00388.00388.00107,230
13 Jul 2023404.80407.20396.80397.20397.2090,176
12 Jul 2023402.20402.40394.00402.20402.20129,587
11 Jul 2023403.00404.80400.00401.20401.2079,938
10 Jul 2023398.80401.20394.80400.20400.2096,283
07 Jul 2023397.00402.40392.60401.60401.60101,025
06 Jul 2023402.00403.60393.80395.60395.60112,318
05 Jul 2023407.40413.80404.80405.20405.20112,145
04 Jul 2023408.40410.80406.20410.40410.4050,117
03 Jul 2023417.60418.20408.80409.60409.6075,718
30 Jun 2023411.00416.00410.20413.80413.8090,095
29 Jun 2023411.00411.00406.80409.00409.00101,347
28 Jun 2023398.80411.00398.60407.80407.80157,581
27 Jun 2023394.00398.80392.80397.40397.40103,900
26 Jun 2023394.20394.40385.60393.00393.00120,365
23 Jun 2023401.60403.80387.00394.20394.20383,427
22 Jun 2023406.40408.80401.00406.00406.00190,037
21 Jun 2023409.00418.80407.00412.20412.20223,085
20 Jun 2023404.00418.80403.80409.40409.40273,409
19 Jun 2023402.80405.00395.40401.40401.40147,504
16 Jun 2023407.40410.00404.80404.80404.80565,101
15 Jun 2023408.00411.20407.40409.20409.20148,137
14 Jun 2023413.60415.20408.40409.40409.40189,602
13 Jun 2023405.40412.40403.60412.20412.20219,476
12 Jun 2023400.00407.80388.00403.00403.00337,820
09 Jun 2023392.97396.28390.40396.28396.2882,471
08 Jun 2023387.65390.22377.37388.38388.38138,118
07 Jun 2023394.44399.03388.02389.12389.12105,132
06 Jun 2023394.26398.67387.28394.26394.26132,012
02 Jun 2023428.00435.00427.00428.20428.20147,366
01 Jun 2023418.60427.60418.00425.20425.2095,048
31 May 2023416.80423.00414.00417.40417.40239,406
30 May 2023413.40427.00412.20418.80418.80198,749
26 May 2023410.00413.80404.60410.40410.40118,652
25 May 2023398.00418.80397.20410.00410.00355,657
24 May 2023364.40403.80362.00397.80397.80492,670
23 May 2023368.20372.00365.80367.40367.4057,118
22 May 2023373.00373.80360.00368.20368.20144,046
17 May 2023367.00374.00365.00373.00373.00109,278
16 May 2023365.40372.00363.40366.00366.00100,736
15 May 2023364.60368.00362.00365.40365.4088,541
12 May 2023357.00366.00351.00362.80362.80151,036
11 May 2023350.20359.60348.80349.00349.00141,167
10 May 2023348.00357.00336.80348.00348.00235,041
09 May 2023357.60357.60331.80343.00343.00397,032
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...