NKT A/S (NKT.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 585.50 | 591.50 | 580.00 | 584.50 | 584.50 | 70,590 |
| 25 Jul 2024 | 593.00 | 593.00 | 574.50 | 586.00 | 586.00 | 118,655 |
| 24 Jul 2024 | 594.00 | 606.00 | 594.00 | 600.50 | 600.50 | 77,812 |
| 23 Jul 2024 | 595.00 | 597.00 | 587.00 | 593.50 | 593.50 | 69,680 |
| 22 Jul 2024 | 583.00 | 597.00 | 583.00 | 592.00 | 592.00 | 80,600 |
| 19 Jul 2024 | 583.00 | 587.00 | 577.50 | 584.00 | 584.00 | 55,716 |
| 18 Jul 2024 | 583.50 | 593.50 | 575.50 | 584.50 | 584.50 | 113,588 |
| 17 Jul 2024 | 593.00 | 594.00 | 579.00 | 584.50 | 584.50 | 269,046 |
| 16 Jul 2024 | 617.50 | 623.00 | 605.00 | 613.00 | 613.00 | 87,360 |
| 15 Jul 2024 | 632.00 | 634.50 | 617.00 | 618.50 | 618.50 | 92,185 |
| 12 Jul 2024 | 611.50 | 638.00 | 606.50 | 632.50 | 632.50 | 166,173 |
| 11 Jul 2024 | 636.50 | 655.50 | 607.50 | 611.00 | 611.00 | 318,625 |
| 10 Jul 2024 | 620.50 | 635.50 | 620.50 | 635.50 | 635.50 | 119,248 |
| 09 Jul 2024 | 620.50 | 625.00 | 616.00 | 620.50 | 620.50 | 267,211 |
| 08 Jul 2024 | 618.50 | 622.00 | 613.00 | 616.00 | 616.00 | 114,516 |
| 05 Jul 2024 | 627.00 | 630.00 | 618.00 | 618.50 | 618.50 | 86,181 |
| 04 Jul 2024 | 623.00 | 627.50 | 620.50 | 627.50 | 627.50 | 58,006 |
| 03 Jul 2024 | 615.00 | 623.00 | 613.50 | 622.50 | 622.50 | 125,724 |
| 02 Jul 2024 | 604.50 | 613.50 | 602.50 | 610.50 | 610.50 | 138,458 |
| 01 Jul 2024 | 616.50 | 617.00 | 599.00 | 604.00 | 604.00 | 138,594 |
| 28 Jun 2024 | 628.00 | 628.00 | 607.50 | 609.50 | 609.50 | 148,691 |
| 27 Jun 2024 | 613.00 | 625.00 | 613.00 | 625.00 | 625.00 | 189,291 |
| 26 Jun 2024 | 600.00 | 623.50 | 596.50 | 615.00 | 615.00 | 279,143 |
| 25 Jun 2024 | 602.00 | 607.00 | 596.50 | 596.50 | 596.50 | 114,625 |
| 24 Jun 2024 | 600.50 | 617.00 | 598.50 | 602.00 | 602.00 | 270,931 |
| 21 Jun 2024 | 566.50 | 591.00 | 563.50 | 588.00 | 588.00 | 365,788 |
| 20 Jun 2024 | 564.50 | 570.00 | 563.50 | 568.00 | 568.00 | 116,516 |
| 19 Jun 2024 | 560.00 | 565.00 | 557.00 | 563.00 | 563.00 | 149,803 |
| 18 Jun 2024 | 557.00 | 562.50 | 553.50 | 560.00 | 560.00 | 130,805 |
| 17 Jun 2024 | 563.00 | 568.50 | 556.00 | 558.00 | 558.00 | 171,179 |
| 14 Jun 2024 | 575.50 | 579.00 | 558.50 | 559.50 | 559.50 | 214,297 |
| 13 Jun 2024 | 576.50 | 581.00 | 567.00 | 573.50 | 573.50 | 239,943 |
| 12 Jun 2024 | 566.50 | 578.00 | 563.50 | 576.00 | 576.00 | 190,840 |
| 11 Jun 2024 | 571.50 | 571.50 | 561.50 | 567.00 | 567.00 | 148,335 |
| 10 Jun 2024 | 570.00 | 575.00 | 567.50 | 570.00 | 570.00 | 108,997 |
| 07 Jun 2024 | 579.50 | 581.00 | 571.50 | 574.50 | 574.50 | 120,732 |
| 06 Jun 2024 | 585.00 | 589.50 | 577.50 | 579.50 | 579.50 | 183,631 |
| 04 Jun 2024 | 583.00 | 587.00 | 567.50 | 576.50 | 576.50 | 175,002 |
| 03 Jun 2024 | 594.50 | 597.00 | 579.00 | 583.00 | 583.00 | 185,627 |
| 31 May 2024 | 594.00 | 600.50 | 578.50 | 593.00 | 593.00 | 362,761 |
| 30 May 2024 | 602.50 | 604.00 | 584.00 | 592.00 | 592.00 | 477,379 |
| 29 May 2024 | 623.00 | 630.00 | 612.50 | 618.50 | 618.50 | 188,167 |
| 28 May 2024 | 618.00 | 625.50 | 610.50 | 622.00 | 622.00 | 149,767 |
| 27 May 2024 | 614.50 | 620.00 | 610.50 | 618.00 | 618.00 | 97,318 |
| 24 May 2024 | 602.00 | 611.50 | 600.00 | 611.50 | 611.50 | 115,764 |
| 23 May 2024 | 587.50 | 607.50 | 585.50 | 605.00 | 605.00 | 147,296 |
| 22 May 2024 | 585.00 | 595.50 | 579.00 | 588.50 | 588.50 | 170,713 |
| 21 May 2024 | 584.50 | 588.50 | 580.00 | 585.00 | 585.00 | 110,623 |
| 17 May 2024 | 588.00 | 588.00 | 575.50 | 583.50 | 583.50 | 141,119 |
| 16 May 2024 | 586.00 | 593.50 | 585.00 | 592.50 | 592.50 | 143,800 |
| 15 May 2024 | 585.00 | 601.00 | 581.00 | 585.00 | 585.00 | 174,354 |
| 14 May 2024 | 596.00 | 604.00 | 579.00 | 585.00 | 585.00 | 169,046 |
| 13 May 2024 | 569.00 | 610.00 | 569.00 | 596.00 | 596.00 | 508,276 |
| 08 May 2024 | 575.00 | 581.00 | 551.00 | 559.50 | 559.50 | 256,164 |
| 07 May 2024 | 569.00 | 572.50 | 562.00 | 571.00 | 571.00 | 134,011 |
| 06 May 2024 | 565.00 | 570.00 | 558.00 | 565.00 | 565.00 | 142,443 |
| 03 May 2024 | 562.00 | 565.00 | 543.50 | 562.50 | 562.50 | 192,323 |
| 02 May 2024 | 570.00 | 576.50 | 567.50 | 568.00 | 568.00 | 100,998 |
| 01 May 2024 | 583.00 | 584.00 | 570.00 | 570.00 | 570.00 | 53,845 |
| 30 Apr 2024 | 588.00 | 590.50 | 579.00 | 584.00 | 584.00 | 96,764 |
| 29 Apr 2024 | 587.00 | 596.50 | 580.00 | 587.50 | 587.50 | 89,426 |
| 26 Apr 2024 | 574.50 | 582.00 | 571.00 | 579.00 | 579.00 | 104,417 |
| 25 Apr 2024 | 565.50 | 572.50 | 558.50 | 571.00 | 571.00 | 129,648 |
| 24 Apr 2024 | 569.00 | 574.00 | 567.00 | 569.50 | 569.50 | 119,517 |
| 23 Apr 2024 | 571.00 | 573.00 | 565.00 | 566.00 | 566.00 | 126,010 |
| 22 Apr 2024 | 578.00 | 586.00 | 565.50 | 570.00 | 570.00 | 246,731 |
| 19 Apr 2024 | 589.00 | 598.00 | 582.50 | 595.00 | 595.00 | 135,154 |
| 18 Apr 2024 | 592.50 | 598.00 | 584.50 | 598.00 | 598.00 | 80,615 |
| 17 Apr 2024 | 591.00 | 600.50 | 590.00 | 590.00 | 590.00 | 75,639 |
| 16 Apr 2024 | 597.00 | 602.00 | 586.50 | 591.00 | 591.00 | 152,564 |
| 15 Apr 2024 | 595.50 | 609.00 | 595.50 | 602.00 | 602.00 | 121,919 |
| 12 Apr 2024 | 596.50 | 607.00 | 595.00 | 595.00 | 595.00 | 142,523 |
| 11 Apr 2024 | 587.50 | 594.00 | 581.50 | 587.00 | 587.00 | 99,096 |
| 10 Apr 2024 | 587.00 | 594.00 | 578.50 | 587.50 | 587.50 | 141,857 |
| 09 Apr 2024 | 606.50 | 609.50 | 585.00 | 586.00 | 586.00 | 140,544 |
| 08 Apr 2024 | 585.00 | 612.00 | 581.50 | 606.50 | 606.50 | 210,330 |
| 05 Apr 2024 | 569.50 | 584.50 | 569.00 | 584.00 | 584.00 | 187,206 |
| 04 Apr 2024 | 567.00 | 580.00 | 566.00 | 573.50 | 573.50 | 112,732 |
| 03 Apr 2024 | 565.50 | 567.50 | 552.00 | 567.50 | 567.50 | 138,925 |
| 02 Apr 2024 | 570.00 | 579.00 | 557.50 | 565.50 | 565.50 | 162,932 |
| 27 Mar 2024 | 584.50 | 586.50 | 570.00 | 570.00 | 570.00 | 104,432 |
| 26 Mar 2024 | 592.50 | 594.50 | 584.00 | 584.00 | 584.00 | 86,843 |
| 25 Mar 2024 | 588.50 | 596.50 | 588.50 | 592.50 | 592.50 | 97,959 |
| 22 Mar 2024 | 586.00 | 590.00 | 579.00 | 588.50 | 588.50 | 147,118 |
| 21 Mar 2024 | 584.00 | 589.00 | 581.00 | 586.00 | 586.00 | 116,260 |
| 20 Mar 2024 | 575.50 | 584.00 | 570.00 | 580.00 | 580.00 | 181,119 |
| 19 Mar 2024 | 569.50 | 578.50 | 567.50 | 576.50 | 576.50 | 91,217 |
| 18 Mar 2024 | 577.50 | 580.00 | 568.00 | 568.50 | 568.50 | 101,157 |
| 15 Mar 2024 | 574.00 | 583.50 | 574.00 | 577.00 | 577.00 | 224,477 |
| 14 Mar 2024 | 569.50 | 578.00 | 569.00 | 574.50 | 574.50 | 174,726 |
| 13 Mar 2024 | 563.50 | 570.50 | 556.50 | 569.50 | 569.50 | 130,653 |
| 12 Mar 2024 | 549.50 | 561.50 | 545.50 | 560.50 | 560.50 | 121,767 |
| 11 Mar 2024 | 558.50 | 564.00 | 548.50 | 549.50 | 549.50 | 129,743 |
| 08 Mar 2024 | 559.00 | 564.50 | 555.50 | 559.50 | 559.50 | 163,170 |
| 07 Mar 2024 | 541.00 | 559.50 | 541.00 | 557.00 | 557.00 | 141,896 |
| 06 Mar 2024 | 541.50 | 545.50 | 536.00 | 542.00 | 542.00 | 98,798 |
| 05 Mar 2024 | 532.50 | 554.00 | 532.00 | 541.00 | 541.00 | 347,148 |
| 04 Mar 2024 | 529.00 | 538.00 | 527.50 | 532.50 | 532.50 | 140,262 |
| 01 Mar 2024 | 521.00 | 531.00 | 519.00 | 528.50 | 528.50 | 165,045 |
| 29 Feb 2024 | 518.00 | 524.50 | 512.50 | 518.00 | 518.00 | 165,715 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.