UK markets close in 6 hours 46 minutes

NKT A/S (NKT.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
277.00-0.60 (-0.22%)
As of 10:44AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2022274.60277.40271.40277.00277.008,271
26 Jan 2022271.00280.20270.00277.60277.6088,979
25 Jan 2022286.00286.40264.80269.60269.60356,879
24 Jan 2022286.00286.40264.80273.40273.40230,051
21 Jan 2022297.00297.40284.20288.00288.00228,104
20 Jan 2022305.20313.00300.40302.40302.40239,549
19 Jan 2022304.40306.80300.00305.00305.0089,825
18 Jan 2022304.00307.00298.00306.60306.60147,379
17 Jan 2022308.80309.60305.00307.00307.0036,711
14 Jan 2022309.40310.60306.00308.80308.8055,811
13 Jan 2022307.00315.00306.20311.40311.4091,866
12 Jan 2022302.00308.00300.60307.40307.4056,525
11 Jan 2022296.40300.80295.40298.00298.00129,486
10 Jan 2022310.00312.40294.60294.60294.60113,751
07 Jan 2022313.20313.20306.40308.00308.0087,581
06 Jan 2022312.20316.80306.80314.80314.8075,934
05 Jan 2022320.00326.20318.00320.00320.00253,800
04 Jan 2022322.00325.00318.60318.80318.8093,442
03 Jan 2022319.00327.00314.00321.20321.2085,795
30 Dec 2021315.00316.60311.00315.60315.60137,091
29 Dec 2021320.00321.80313.80315.40315.4049,325
28 Dec 2021320.00322.60316.80317.60317.6055,065
27 Dec 2021318.60322.80318.20319.80319.8027,481
23 Dec 2021308.00319.40308.00317.40317.4090,150
22 Dec 2021295.00307.60291.80307.60307.60182,122
21 Dec 2021294.20297.40290.60293.00293.0061,426
20 Dec 2021290.00294.00280.80293.00293.0079,403
17 Dec 2021305.20305.20291.00294.00294.00202,886
16 Dec 2021299.40306.00299.40305.00305.0084,927
15 Dec 2021296.00299.60294.80298.40298.4066,019
14 Dec 2021309.20309.20296.20296.20296.20113,660
13 Dec 2021303.60309.00303.60304.60304.6061,628
10 Dec 2021302.20306.60302.00304.00304.0050,477
09 Dec 2021305.80308.00302.80304.80304.8035,483
08 Dec 2021306.00310.00305.00305.00305.0064,312
07 Dec 2021301.60308.20300.00306.00306.00112,199
06 Dec 2021302.40303.20293.40299.40299.4068,123
03 Dec 2021304.60305.00300.40302.00302.0074,899
02 Dec 2021308.00308.00297.40301.40301.4078,946
01 Dec 2021308.40309.60301.60308.00308.0066,979
30 Nov 2021301.20308.80296.20305.80305.80113,672
29 Nov 2021301.40308.40301.00301.20301.2082,260
26 Nov 2021303.00309.80298.40301.00301.00105,703
25 Nov 2021306.20314.00306.00311.60311.6094,257
24 Nov 2021311.00313.20296.40305.00305.00245,475
23 Nov 2021329.20329.20311.80311.80311.80153,397
22 Nov 2021328.00331.80321.80329.20329.20188,124
19 Nov 2021330.00335.00322.80327.00327.00427,963
18 Nov 2021328.40336.60323.60328.60328.60272,573
17 Nov 2021328.00340.20317.00326.40326.40291,922
16 Nov 2021315.20325.80314.20325.20325.20255,083
15 Nov 2021317.80317.80314.40315.20315.20154,035
12 Nov 2021315.40318.00315.40316.00316.0067,882
11 Nov 2021316.60317.40314.40315.40315.4057,451
10 Nov 2021317.80317.80312.80316.60316.6078,766
09 Nov 2021316.60321.80314.80317.80317.80150,189
08 Nov 2021317.00322.40314.60317.00317.0066,932
05 Nov 2021318.00318.00311.60314.00314.00104,703
04 Nov 2021319.60324.00316.20318.00318.00107,428
03 Nov 2021315.80319.20313.60318.60318.6067,063
02 Nov 2021318.00318.00311.80313.00313.0043,676
01 Nov 2021312.00319.60312.00316.60316.60122,805
29 Oct 2021307.40311.60304.40310.20310.2065,521
28 Oct 2021306.20309.40303.00306.40306.4082,999
27 Oct 2021309.00310.00303.60304.80304.8043,853
26 Oct 2021312.60317.60308.40309.00309.0067,837
25 Oct 2021310.80314.40307.60313.20313.20115,340
22 Oct 2021310.00313.40307.60310.00310.0062,732
21 Oct 2021305.40310.40300.80309.20309.2058,822
20 Oct 2021308.00311.80305.00306.20306.20129,774
19 Oct 2021305.00312.00302.40305.80305.80219,883
18 Oct 2021294.00294.40288.60293.60293.6046,600
15 Oct 2021289.40295.00288.00293.20293.20111,414
14 Oct 2021274.20290.20274.20286.00286.00236,271
13 Oct 2021268.40275.00265.80272.60272.60108,741
12 Oct 2021259.20269.00258.00268.80268.80113,234
11 Oct 2021266.00266.00259.20261.40261.4063,797
08 Oct 2021275.60276.60266.60267.00267.00102,913
07 Oct 2021269.00276.60267.00276.00276.00106,406
06 Oct 2021263.20266.00258.00265.40265.4099,528
05 Oct 2021267.00269.60261.40267.40267.4082,043
04 Oct 2021274.60276.20267.00267.40267.40124,743
01 Oct 2021275.00279.20270.20274.60274.6089,604
30 Sept 2021283.20285.00276.20278.80278.8077,725
29 Sept 2021279.80284.60277.40279.20279.2076,801
28 Sept 2021287.00287.00276.20281.40281.4099,472
27 Sept 2021293.60295.40283.60286.00286.00100,124
24 Sept 2021299.20301.00287.40290.20290.20201,342
23 Sept 2021295.00302.00295.00301.00301.0093,357
22 Sept 2021303.60304.80291.20292.60292.60155,511
21 Sept 2021286.80303.60285.40300.60300.60315,183
20 Sept 2021275.00275.20265.40270.20270.20133,106
17 Sept 2021282.00283.80275.80277.00277.00227,701
16 Sept 2021281.40283.60277.80280.20280.2056,897
15 Sept 2021289.20289.20277.20281.40281.40100,271
14 Sept 2021293.00293.60289.20289.80289.8066,193
13 Sept 2021287.80295.80287.60293.80293.80147,000
10 Sept 2021294.60296.00287.20288.60288.6078,172
09 Sept 2021290.60294.40287.00293.60293.6067,853
08 Sept 2021305.60307.00293.00293.60293.60108,025
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...