UK markets closed

NKT A/S (NKT.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
378.80-1.40 (-0.37%)
At close: 04:59PM CET
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2022378.00380.20372.20378.80378.8067,518
05 Dec 2022380.00383.00378.00380.20380.2057,366
02 Dec 2022382.00383.80375.40380.60380.60158,763
01 Dec 2022384.00393.80382.20384.60384.60155,148
30 Nov 2022384.20386.80376.80378.00378.0091,756
29 Nov 2022384.60386.60380.40383.00383.0041,424
28 Nov 2022384.60388.20384.00386.60386.6032,353
25 Nov 2022384.00388.20382.80388.20388.2032,806
24 Nov 2022389.80389.80381.60386.00386.00144,033
23 Nov 2022390.60397.00386.20390.00390.00113,034
22 Nov 2022384.00391.80383.00390.00390.0085,672
21 Nov 2022375.60383.80372.20382.60382.6056,841
18 Nov 2022369.60382.80369.60375.60375.6077,843
17 Nov 2022373.40377.60364.20369.40369.40156,287
16 Nov 2022382.00389.00366.20374.00374.00185,795
15 Nov 2022377.80386.00375.00383.00383.0094,285
14 Nov 2022396.80397.80378.80380.00380.00135,357
11 Nov 2022400.00412.00388.40395.80395.80192,759
10 Nov 2022387.00397.80381.40395.60395.60101,697
09 Nov 2022383.20391.40382.20388.60388.6077,238
08 Nov 2022375.40383.40373.20383.00383.0083,850
07 Nov 2022371.40379.60369.80374.60374.6062,917
04 Nov 2022370.80376.20369.60371.20371.2073,175
03 Nov 2022363.40367.00358.20364.60364.60154,492
02 Nov 2022379.00379.00362.40366.60366.60116,842
01 Nov 2022381.80384.40373.60376.60376.6059,533
31 Oct 2022381.60381.60374.40376.40376.4080,480
28 Oct 2022374.80383.80370.40381.40381.4096,701
27 Oct 2022396.00397.80374.20378.40378.40145,480
26 Oct 2022399.60408.60394.00394.60394.60107,686
25 Oct 2022389.60401.20389.60399.80399.80122,862
24 Oct 2022384.00390.20382.00386.20386.20103,998
21 Oct 2022384.00384.00375.20381.80381.8048,491
20 Oct 2022391.60391.60378.20386.40386.4044,067
19 Oct 2022393.20399.00388.80389.60389.60101,832
18 Oct 2022391.80395.00385.60392.00392.00105,862
17 Oct 2022377.20390.80375.80386.80386.8086,528
14 Oct 2022376.00389.00375.60379.00379.00137,600
13 Oct 2022361.40369.40355.00369.40369.40138,062
12 Oct 2022374.20378.80361.80363.00363.0071,745
11 Oct 2022366.40380.80365.00374.40374.40108,550
10 Oct 2022377.60380.60361.20368.00368.00105,460
07 Oct 2022392.00399.20381.40382.80382.80187,262
06 Oct 2022385.20399.80383.40393.00393.00196,791
05 Oct 2022390.00393.80376.20378.00378.0093,673
04 Oct 2022370.00392.60370.00388.40388.40147,202
03 Oct 2022360.20363.80348.20361.20361.20109,587
30 Sept 2022355.20363.80354.80360.80360.8081,712
29 Sept 2022360.20362.60350.00354.60354.6079,933
28 Sept 2022367.20367.20348.80361.00361.00113,886
27 Sept 2022374.00378.20365.80369.60369.6063,116
26 Sept 2022359.60373.60353.40371.60371.6076,920
23 Sept 2022371.60372.40360.00365.00365.00110,131
22 Sept 2022373.40391.20364.60371.80371.80162,301
21 Sept 2022378.00395.00378.00393.80393.8076,938
20 Sept 2022379.00390.40379.00385.40385.4070,345
19 Sept 2022396.40397.60369.20379.80379.80120,977
16 Sept 2022400.60400.60390.00396.80396.80168,417
15 Sept 2022401.00409.60400.00402.00402.00189,470
14 Sept 2022393.00403.60389.80402.20402.2091,045
13 Sept 2022410.00413.40390.80392.20392.20120,113
12 Sept 2022393.40404.40392.40402.60402.60101,006
09 Sept 2022385.00392.60382.40392.60392.6070,736
08 Sept 2022384.00385.00371.80383.60383.60113,801
07 Sept 2022376.20385.00376.00381.40381.40103,544
06 Sept 2022376.60382.00369.60380.80380.80160,762
05 Sept 2022368.00378.40368.00376.80376.8086,809
02 Sept 2022370.80378.80366.40377.20377.2092,385
01 Sept 2022372.40373.00360.60363.60363.6089,555
31 Aug 2022381.40381.80374.20378.80378.8072,450
30 Aug 2022370.00382.60370.00375.60375.60104,512
29 Aug 2022373.80375.60365.60368.00368.0089,648
26 Aug 2022386.60394.60380.60382.60382.6099,627
25 Aug 2022386.60387.20381.40385.00385.0071,359
24 Aug 2022381.40385.00374.20383.80383.8070,837
23 Aug 2022379.20393.60378.00384.40384.40103,467
22 Aug 2022383.00389.60377.40381.40381.40108,700
19 Aug 2022376.80388.80376.80384.60384.60116,000
18 Aug 2022365.80377.40365.80375.80375.80109,839
17 Aug 2022379.40379.40360.00365.00365.00268,097
16 Aug 2022386.80389.60382.00387.00387.0087,690
15 Aug 2022380.80385.80380.60383.40383.4049,306
12 Aug 2022391.80393.00375.00379.20379.20123,732
11 Aug 2022388.00393.20385.60389.80389.8082,727
10 Aug 2022371.00386.60367.20386.60386.60116,739
09 Aug 2022382.40386.80366.40372.00372.00131,429
08 Aug 2022388.40391.00382.00383.80383.8059,270
05 Aug 2022388.20390.40379.20386.20386.20126,636
04 Aug 2022375.20390.20375.00388.00388.00143,805
03 Aug 2022372.40378.40370.40371.80371.8071,745
02 Aug 2022373.80377.60366.40372.20372.2081,742
01 Aug 2022373.60376.40369.80376.00376.0073,619
29 Jul 2022360.00374.60360.00371.40371.40367,391
28 Jul 2022352.40358.20350.60358.00358.00124,310
27 Jul 2022340.40353.20340.20350.60350.60159,695
26 Jul 2022338.80339.00331.60337.20337.2045,844
25 Jul 2022339.40342.40334.60338.60338.6060,433
22 Jul 2022334.60341.00330.20339.40339.4063,197
21 Jul 2022330.00337.00328.20334.60334.6088,651
20 Jul 2022326.40331.80324.60330.00330.0088,518
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...