UK markets open in 5 hours 15 minutes

NKT A/S (NKT.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
334.20-2.40 (-0.71%)
At close: 04:59PM CET
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 2023338.80338.80332.00334.20334.20130,027
21 Mar 2023332.60338.20331.60336.60336.6071,178
20 Mar 2023330.00332.00319.00329.80329.80132,627
17 Mar 2023340.00344.00329.40330.20330.20135,492
16 Mar 2023342.00345.00330.00338.20338.20131,277
15 Mar 2023358.00358.00339.20340.20340.20122,050
14 Mar 2023342.20356.00341.60354.80354.80131,619
13 Mar 2023360.00361.20336.20343.80343.80293,543
10 Mar 2023355.00368.20352.40358.80358.80178,876
09 Mar 2023360.80363.40355.20359.80359.80116,292
08 Mar 2023364.20364.20356.40361.00361.00140,502
07 Mar 2023367.80373.80361.40364.20364.20221,492
06 Mar 2023365.00367.00353.00363.60363.60237,827
03 Mar 2023352.00364.00350.40359.00359.00445,505
02 Mar 2023325.60343.40321.00342.60342.60303,926
01 Mar 2023325.60329.40323.80326.80326.80296,855
28 Feb 2023333.00333.20324.40326.80326.80397,034
27 Feb 2023338.00340.00330.00335.40335.40254,172
24 Feb 2023348.20353.60337.20339.00339.00269,902
23 Feb 2023366.80369.20346.20348.00348.00593,008
22 Feb 2023393.80393.80358.00360.00360.001,118,715
21 Feb 2023418.40420.80411.80417.40417.4059,584
20 Feb 2023427.60428.20415.60417.20417.2061,717
17 Feb 2023430.60430.60424.60427.60427.6032,090
16 Feb 2023434.00437.40430.20432.60432.6049,030
15 Feb 2023429.40431.20423.80430.80430.8078,836
14 Feb 2023433.20434.00427.00430.20430.2041,388
13 Feb 2023425.20432.40423.00432.00432.0033,792
10 Feb 2023433.60435.00421.80423.60423.6049,979
09 Feb 2023428.60441.20427.80438.00438.00118,499
08 Feb 2023426.40434.60425.00426.60426.6082,571
07 Feb 2023433.40434.60423.00427.40427.4091,698
06 Feb 2023438.60440.00429.20431.00431.0058,483
03 Feb 2023436.20437.60428.00437.00437.0066,634
02 Feb 2023435.00438.00432.60437.80437.8096,750
01 Feb 2023427.60432.00425.80430.60430.6063,855
31 Jan 2023427.00427.00416.80425.00425.0052,771
30 Jan 2023429.80433.40425.20427.60427.6081,238
27 Jan 2023421.00430.20419.60428.40428.40163,425
26 Jan 2023419.80422.40415.60421.20421.2042,180
25 Jan 2023419.80422.40415.00415.60415.6069,428
24 Jan 2023420.60424.80416.60419.80419.8054,915
23 Jan 2023416.00420.80415.80420.00420.0035,366
20 Jan 2023416.00423.60414.60415.80415.8085,624
19 Jan 2023419.40421.80414.20415.80415.8088,487
18 Jan 2023415.80422.80410.20419.40419.40166,877
17 Jan 2023400.60414.80400.00414.00414.00204,470
16 Jan 2023405.00405.00399.00401.20401.2058,641
13 Jan 2023399.80406.40398.60402.00402.00135,330
12 Jan 2023391.00400.20387.00399.00399.0095,322
11 Jan 2023395.60397.00388.40390.60390.6094,924
10 Jan 2023390.60395.40388.00394.00394.0094,147
09 Jan 2023385.20394.60385.20394.60394.6099,079
06 Jan 2023372.60382.00370.00381.40381.40109,893
05 Jan 2023384.00384.60369.60373.00373.00146,048
04 Jan 2023388.80390.40380.20383.20383.20105,916
03 Jan 2023394.00398.00384.60388.40388.4083,390
02 Jan 2023394.00398.80392.40394.00394.0068,865
30 Dec 2022402.00403.00390.20391.40391.4044,014
29 Dec 2022397.00401.60395.60401.60401.6068,466
28 Dec 2022401.40403.60396.40397.00397.0041,048
27 Dec 2022386.40402.60386.40401.40401.40114,760
23 Dec 2022383.80390.60380.60386.40386.4053,735
22 Dec 2022390.00393.20383.20383.80383.8048,791
21 Dec 2022385.80389.40381.60389.40389.4064,789
20 Dec 2022390.00390.00381.40386.00386.0065,861
19 Dec 2022387.00394.00383.40393.80393.8077,088
16 Dec 2022385.20389.60374.20387.60387.60179,138
15 Dec 2022386.00388.00378.60383.20383.20124,209
14 Dec 2022394.60397.20387.60387.80387.8054,151
13 Dec 2022394.00398.60386.80393.60393.60131,001
12 Dec 2022387.20393.80384.20391.20391.2093,078
09 Dec 2022378.80392.20378.00387.60387.60112,021
08 Dec 2022383.40383.40373.40378.20378.2066,112
07 Dec 2022375.80384.40370.20384.00384.0081,555
06 Dec 2022378.00380.20372.20378.80378.8091,744
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...