UK markets close in 45 minutes

NKT A/S (NKT.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
297.20-4.40 (-1.46%)
As of 04:44PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022311.40313.40294.80297.20297.20115,528
30 Jun 2022304.80304.80296.60301.60301.60166,314
29 Jun 2022305.80310.00300.80308.20308.2086,768
28 Jun 2022322.00324.40306.40307.80307.8058,518
27 Jun 2022319.60329.80317.60320.80320.80154,468
24 Jun 2022320.20324.00310.00315.00315.00108,618
23 Jun 2022299.00299.00290.20297.80297.8059,019
22 Jun 2022309.00309.00293.40299.60299.60120,196
21 Jun 2022307.00313.20305.40310.60310.6070,588
20 Jun 2022299.20305.60296.00304.40304.4052,440
17 Jun 2022302.60303.60294.00299.20299.20244,320
16 Jun 2022314.00314.00300.20304.00304.0069,180
15 Jun 2022313.00315.00305.00312.60312.6057,485
14 Jun 2022314.20321.80304.60309.20309.2084,382
13 Jun 2022330.00332.20313.00313.80313.80143,548
10 Jun 2022338.60345.20334.00336.20336.2079,801
09 Jun 2022342.60343.80336.80339.80339.8042,988
08 Jun 2022343.60346.20338.00342.60342.6066,387
07 Jun 2022338.00342.00336.00342.00342.0067,380
03 Jun 2022341.20347.00335.40338.00338.00107,784
02 Jun 2022341.00345.20330.60336.80336.8091,881
01 Jun 2022338.20344.20330.60339.20339.20102,725
31 May 2022340.00340.20332.80339.80339.80143,108
30 May 2022339.40345.00333.20341.00341.00130,029
25 May 2022316.40330.60316.20329.20329.20136,458
24 May 2022319.00322.20314.20314.80314.8076,489
23 May 2022322.20330.00317.60324.00324.0073,555
20 May 2022331.80334.20319.00319.00319.0095,506
19 May 2022339.00341.00325.40330.40330.40191,384
18 May 2022313.60341.20311.80341.00341.00359,257
17 May 2022298.00309.20296.60300.80300.80108,122
16 May 2022294.00301.80284.00290.20290.20192,642
12 May 2022294.80294.80284.00290.40290.40171,689
11 May 2022301.00303.60292.00297.00297.00134,413
10 May 2022305.60310.20302.00304.80304.80107,081
09 May 2022324.00324.00304.00304.00304.00109,875
06 May 2022334.00338.60321.20327.20327.20117,882
05 May 2022341.00345.80336.40338.60338.6091,390
04 May 2022334.00339.20330.20336.80336.8061,210
03 May 2022330.00334.60329.20332.80332.8058,137
02 May 2022338.00338.00319.00327.80327.8088,990
29 Apr 2022331.60347.60329.40339.20339.20223,921
28 Apr 2022327.40334.60325.20330.00330.00154,598
27 Apr 2022318.00324.60307.20323.20323.20156,366
26 Apr 2022325.00326.20316.80317.40317.4060,237
25 Apr 2022319.00328.20316.00321.60321.6078,392
22 Apr 2022322.00326.40320.40323.40323.4035,490
21 Apr 2022325.00331.60322.60327.40327.4075,986
20 Apr 2022322.00327.60319.00322.60322.6052,649
19 Apr 2022316.00321.20311.60320.40320.40100,256
13 Apr 2022315.00317.00308.00309.80309.8099,440
12 Apr 2022326.00326.00315.40318.00318.0081,888
11 Apr 2022320.20331.20319.40326.40326.4097,067
08 Apr 2022323.00323.00317.00320.80320.8078,992
07 Apr 2022315.00329.00314.80320.00320.00137,101
06 Apr 2022327.00327.40310.40315.00315.00141,269
05 Apr 2022321.80336.40321.60327.40327.40275,903
04 Apr 2022314.00321.60313.00321.60321.6092,792
01 Apr 2022305.40314.00304.80311.00311.0060,652
31 Mar 2022316.00319.60304.60305.60305.6063,992
30 Mar 2022314.80315.80310.20313.60313.6068,471
29 Mar 2022306.00316.60305.00315.40315.4098,990
28 Mar 2022295.20303.80292.60303.80303.8063,677
25 Mar 2022298.00301.40294.80298.00298.0085,120
24 Mar 2022304.80306.00298.80298.80298.80116,672
23 Mar 2022301.80306.80297.40302.80302.8096,614
22 Mar 2022299.80301.00295.40300.00300.0077,190
21 Mar 2022299.80301.00295.40298.00298.0060,440
18 Mar 2022294.80300.20293.40299.60299.60118,513
17 Mar 2022291.00294.80289.00292.60292.6097,752
16 Mar 2022279.60290.60279.00289.80289.80194,992
15 Mar 2022282.00283.20270.00274.00274.00278,201
14 Mar 2022282.60287.80279.40280.60280.60142,071
11 Mar 2022272.40282.60271.40278.60278.60201,794
10 Mar 2022280.00281.80270.40271.00271.00107,224
09 Mar 2022278.60280.00268.20278.00278.00131,475
08 Mar 2022258.60275.60257.20268.20268.20218,946
07 Mar 2022255.20269.60245.80263.60263.60146,304
04 Mar 2022263.00263.60258.60261.00261.00163,729
03 Mar 2022270.00272.00263.80266.00266.00118,023
02 Mar 2022281.00283.40262.60270.00270.00213,466
01 Mar 2022280.00286.00275.80282.00282.00171,331
28 Feb 2022269.00278.80264.20278.60278.60423,979
25 Feb 2022249.80273.20241.40271.40271.40524,730
24 Feb 2022218.60250.60215.60247.40247.40330,929
23 Feb 2022264.40268.60239.60241.00241.00651,269
22 Feb 2022262.00274.80262.00268.20268.2088,283
21 Feb 2022277.80279.20266.00271.40271.4071,257
18 Feb 2022280.00281.60274.20275.80275.8086,255
17 Feb 2022282.00284.80278.00278.40278.4076,050
16 Feb 2022276.00282.80276.00282.00282.0074,600
15 Feb 2022263.20274.20263.20273.20273.2075,160
14 Feb 2022266.20267.60262.00263.20263.20175,736
11 Feb 2022269.20278.00268.20274.00274.0043,060
10 Feb 2022280.60282.20270.80275.60275.6041,772
09 Feb 2022266.80280.00266.80279.40279.4048,247
08 Feb 2022272.80275.60263.20264.60264.60104,151
07 Feb 2022273.20276.00269.40272.80272.80110,452
04 Feb 2022280.40280.40270.00272.00272.0097,315
03 Feb 2022286.80288.00274.20276.00276.00117,897
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...