UK markets open in 1 hour 6 minutes

NKT A/S (NKT.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
510.00-4.00 (-0.78%)
At close: 04:59PM CET
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 2024514.00516.00502.00510.00510.00126,695
26 Feb 2024514.00517.00510.50514.00514.00154,330
23 Feb 2024511.00514.50501.50513.50513.50164,491
22 Feb 2024530.00530.00505.50511.00511.00517,106
21 Feb 2024500.00535.00500.00523.00523.00671,050
20 Feb 2024487.20492.20485.20491.60491.60112,863
19 Feb 2024490.80491.60483.60487.60487.6078,156
16 Feb 2024490.00492.60483.80492.60492.60109,604
15 Feb 2024482.60499.60482.60486.00486.00232,195
14 Feb 2024483.00485.40476.20479.00479.00102,802
13 Feb 2024490.00491.00478.80483.00483.00149,378
12 Feb 2024500.00500.50489.00490.80490.80138,827
09 Feb 2024490.00497.40485.20495.80495.80118,079
08 Feb 2024493.60496.00488.60489.60489.6082,874
07 Feb 2024485.80490.80480.60490.60490.60158,156
06 Feb 2024478.00487.40477.40485.80485.80123,301
05 Feb 2024478.00479.80471.00472.80472.80164,399
02 Feb 2024485.00487.60472.80475.60475.60164,747
01 Feb 2024481.20483.60474.20483.20483.20111,271
31 Jan 2024481.20484.80478.00482.00482.00172,356
30 Jan 2024484.20486.40477.60479.80479.80117,626
29 Jan 2024483.80485.60477.60480.60480.60130,976
26 Jan 2024485.00486.40477.00482.20482.2098,342
25 Jan 2024480.40486.40479.40486.40486.40121,984
24 Jan 2024478.00484.60475.60479.40479.40131,128
23 Jan 2024476.40477.80468.40471.80471.80107,525
22 Jan 2024473.20479.20473.20475.00475.00112,214
19 Jan 2024479.00480.40469.20471.00471.00113,457
18 Jan 2024466.00478.60464.40476.80476.80168,732
17 Jan 2024467.00469.60461.60464.80464.80137,526
16 Jan 2024474.40475.80467.60472.80472.80139,336
15 Jan 2024481.00483.60474.20475.00475.00142,016
12 Jan 2024468.60483.00466.40480.00480.00228,271
11 Jan 2024467.00473.20463.40465.80465.80190,058
10 Jan 2024457.00462.60454.20462.60462.60240,858
09 Jan 2024451.60458.60447.80458.00458.00123,711
08 Jan 2024445.80451.20441.80451.20451.20122,943
05 Jan 2024450.60450.60435.80441.80441.80166,934
04 Jan 2024448.00454.40447.40453.60453.60103,936
03 Jan 2024461.00461.00443.00448.00448.00194,203
02 Jan 2024463.20469.00457.80461.00461.00143,839
29 Dec 2023464.60467.00463.40463.80463.8061,365
28 Dec 2023463.40466.00462.60464.60464.6055,542
27 Dec 2023465.00468.80458.80463.40463.4084,862
22 Dec 2023459.80463.80458.60463.80463.80109,676
21 Dec 2023457.60461.00454.00460.00460.0095,877
20 Dec 2023456.20461.00452.00460.40460.40136,804
19 Dec 2023450.00455.20450.00455.00455.00145,139
18 Dec 2023454.00457.60448.00449.60449.60134,589
15 Dec 2023457.00462.00455.00456.60456.60203,176
14 Dec 2023451.20463.00451.20457.00457.00179,208
13 Dec 2023443.60447.80441.20444.40444.4095,864
12 Dec 2023448.20451.00441.60444.20444.20109,458
11 Dec 2023450.00452.60442.60447.80447.80106,470
08 Dec 2023443.60451.20438.60451.20451.20218,277
07 Dec 2023444.00447.00440.00443.20443.20129,146
06 Dec 2023439.00448.00436.60447.80447.80172,288
05 Dec 2023433.00440.60430.00439.40439.40222,126
04 Dec 2023433.20437.40430.20434.40434.40141,541
01 Dec 2023427.20437.20424.00431.40431.40232,668
30 Nov 2023415.00426.80411.00424.60424.60288,871
29 Nov 2023398.40415.60398.40415.00415.00255,188
28 Nov 2023392.60398.80391.20395.80395.80137,859
27 Nov 2023390.40396.80390.20392.60392.6089,077
24 Nov 2023383.60393.00383.60390.60390.60165,673
23 Nov 2023395.60396.40382.20383.60383.60136,549
22 Nov 2023396.00402.00392.60396.20396.20122,600
21 Nov 2023401.20402.00394.40396.80396.80104,172
20 Nov 2023394.60401.60393.20400.20400.20132,361
17 Nov 2023392.20396.20391.20393.40393.4085,770
16 Nov 2023388.60399.00385.60392.20392.20245,708
15 Nov 2023383.00390.80381.60388.60388.60120,769
14 Nov 2023370.60382.40365.00382.20382.20153,784
13 Nov 2023376.80378.60364.40370.60370.60147,623
10 Nov 2023373.00378.40372.60376.80376.80214,840
09 Nov 2023368.00387.80365.00373.00373.00359,821
08 Nov 2023354.80366.40348.00360.60360.60202,543
07 Nov 2023355.00360.60348.40351.20351.20108,467
06 Nov 2023356.60363.20355.80356.80356.80172,159
03 Nov 2023357.60361.00351.20356.60356.6080,486
02 Nov 2023350.00358.00347.00356.40356.4079,620
01 Nov 2023355.00355.20340.60347.80347.80143,558
31 Oct 2023345.20360.20345.20354.00354.00175,682
30 Oct 2023338.00344.20334.40337.60337.6067,150
27 Oct 2023338.00341.00334.20336.00336.0078,573
26 Oct 2023328.20338.40326.20338.00338.00124,828
25 Oct 2023338.40338.40325.60330.20330.20148,780
24 Oct 2023333.00341.60332.00341.40341.4074,684
23 Oct 2023339.00341.00329.00332.80332.8078,292
20 Oct 2023341.20341.40335.00339.40339.40119,730
19 Oct 2023342.00346.00340.40344.00344.0058,885
18 Oct 2023350.80350.80344.40345.00345.0092,711
17 Oct 2023349.20353.20346.60350.80350.8067,877
16 Oct 2023353.80353.80344.40350.60350.60124,624
13 Oct 2023367.40367.80353.60354.20354.20224,811
12 Oct 2023366.00370.60365.00368.80368.8098,295
11 Oct 2023357.80366.40356.40364.00364.00111,338
10 Oct 2023353.00357.00352.40356.80356.80259,714
09 Oct 2023357.20360.40350.00351.00351.0073,455
06 Oct 2023359.20360.40351.60357.20357.20174,330
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...