UK markets open in 4 hours 8 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,530.49 +245.95 (+1.42%) CRUDE OIL
83.84 +0.27 (+0.32%) GOLD FUTURES
2,346.40 +3.90 (+0.17%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,556.33 +199.16 (+0.39%)
NTG Nordic Transport Group A/S (NTG.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 272.00 | 275.00 | 264.00 | 264.00 | 264.00 | 15,647 |
| 24 Apr 2024 | 274.00 | 277.00 | 272.00 | 272.00 | 272.00 | 9,009 |
| 23 Apr 2024 | 269.00 | 275.00 | 269.00 | 273.50 | 273.50 | 20,415 |
| 22 Apr 2024 | 270.50 | 274.50 | 267.00 | 268.50 | 268.50 | 13,281 |
| 19 Apr 2024 | 273.00 | 275.50 | 270.50 | 271.00 | 271.00 | 15,733 |
| 18 Apr 2024 | 275.50 | 276.50 | 271.50 | 275.00 | 275.00 | 12,871 |
| 17 Apr 2024 | 283.50 | 283.50 | 274.50 | 274.50 | 274.50 | 8,260 |
| 16 Apr 2024 | 274.50 | 276.50 | 271.50 | 274.50 | 274.50 | 19,518 |
| 15 Apr 2024 | 282.00 | 283.50 | 272.00 | 275.50 | 275.50 | 16,512 |
| 12 Apr 2024 | 290.50 | 295.00 | 284.50 | 284.50 | 284.50 | 27,762 |
| 11 Apr 2024 | 288.00 | 294.50 | 288.00 | 290.50 | 290.50 | 14,923 |
| 10 Apr 2024 | 293.00 | 294.50 | 285.00 | 292.50 | 292.50 | 34,734 |
| 09 Apr 2024 | 289.00 | 296.00 | 285.00 | 294.50 | 294.50 | 24,333 |
| 08 Apr 2024 | 280.00 | 290.00 | 273.00 | 289.00 | 289.00 | 24,323 |
| 05 Apr 2024 | 275.50 | 276.50 | 273.00 | 274.00 | 274.00 | 9,798 |
| 04 Apr 2024 | 281.00 | 283.00 | 275.00 | 275.00 | 275.00 | 9,213 |
| 03 Apr 2024 | 277.00 | 283.00 | 271.50 | 281.00 | 281.00 | 19,922 |
| 02 Apr 2024 | 276.50 | 281.50 | 275.00 | 277.00 | 277.00 | 15,957 |
| 27 Mar 2024 | 281.00 | 288.00 | 278.00 | 280.00 | 280.00 | 22,522 |
| 26 Mar 2024 | 283.00 | 287.50 | 281.50 | 284.50 | 284.50 | 16,762 |
| 25 Mar 2024 | 278.50 | 286.00 | 276.50 | 283.00 | 283.00 | 24,654 |
| 22 Mar 2024 | 270.50 | 281.50 | 270.50 | 280.50 | 280.50 | 17,843 |
| 21 Mar 2024 | 259.50 | 273.50 | 259.50 | 272.00 | 272.00 | 23,666 |
| 20 Mar 2024 | 259.00 | 261.50 | 255.00 | 259.50 | 259.50 | 28,271 |
| 19 Mar 2024 | 260.50 | 263.00 | 258.00 | 258.50 | 258.50 | 11,197 |
| 18 Mar 2024 | 261.50 | 267.00 | 260.50 | 263.00 | 263.00 | 10,539 |
| 15 Mar 2024 | 260.50 | 265.00 | 260.50 | 263.50 | 263.50 | 14,301 |
| 14 Mar 2024 | 258.00 | 267.50 | 258.00 | 265.50 | 265.50 | 12,810 |
| 13 Mar 2024 | 269.00 | 271.00 | 265.00 | 265.50 | 265.50 | 14,852 |
| 12 Mar 2024 | 273.50 | 275.00 | 267.50 | 273.00 | 273.00 | 15,328 |
| 11 Mar 2024 | 268.00 | 275.00 | 265.00 | 272.50 | 272.50 | 22,333 |
| 08 Mar 2024 | 264.50 | 274.00 | 260.50 | 269.00 | 269.00 | 38,300 |
| 07 Mar 2024 | 267.00 | 268.50 | 261.50 | 264.50 | 264.50 | 21,881 |
| 06 Mar 2024 | 250.00 | 270.00 | 249.50 | 267.50 | 267.50 | 363,229 |
| 05 Mar 2024 | 255.00 | 260.00 | 250.00 | 250.00 | 250.00 | 135,809 |
| 04 Mar 2024 | 264.50 | 268.00 | 253.50 | 255.00 | 255.00 | 35,205 |
| 01 Mar 2024 | 279.00 | 283.50 | 260.50 | 266.50 | 266.50 | 70,933 |
| 29 Feb 2024 | 275.50 | 282.00 | 275.00 | 280.00 | 280.00 | 15,443 |
| 28 Feb 2024 | 284.50 | 284.50 | 277.00 | 277.50 | 277.50 | 17,316 |
| 27 Feb 2024 | 287.00 | 287.00 | 280.00 | 284.50 | 284.50 | 14,032 |
| 26 Feb 2024 | 282.50 | 287.00 | 280.00 | 287.00 | 287.00 | 11,268 |
| 23 Feb 2024 | 292.00 | 292.50 | 280.50 | 282.50 | 282.50 | 13,907 |
| 22 Feb 2024 | 290.50 | 296.50 | 285.00 | 292.00 | 292.00 | 11,067 |
| 21 Feb 2024 | 297.50 | 303.50 | 291.50 | 292.00 | 292.00 | 17,869 |
| 20 Feb 2024 | 304.50 | 305.00 | 300.50 | 303.00 | 303.00 | 11,250 |
| 19 Feb 2024 | 292.50 | 304.50 | 290.00 | 304.50 | 304.50 | 16,885 |
| 16 Feb 2024 | 298.50 | 303.00 | 295.00 | 295.00 | 295.00 | 12,830 |
| 15 Feb 2024 | 303.00 | 304.00 | 299.50 | 299.50 | 299.50 | 5,525 |
| 14 Feb 2024 | 299.50 | 305.00 | 298.00 | 303.00 | 303.00 | 9,017 |
| 13 Feb 2024 | 309.50 | 310.00 | 297.50 | 300.50 | 300.50 | 9,615 |
| 12 Feb 2024 | 302.50 | 309.50 | 302.50 | 306.00 | 306.00 | 10,181 |
| 09 Feb 2024 | 301.50 | 304.00 | 298.00 | 302.00 | 302.00 | 12,754 |
| 08 Feb 2024 | 299.00 | 304.00 | 297.00 | 300.00 | 300.00 | 13,136 |
| 07 Feb 2024 | 300.50 | 303.00 | 298.00 | 300.00 | 300.00 | 12,387 |
| 06 Feb 2024 | 305.00 | 307.00 | 301.00 | 302.00 | 302.00 | 10,011 |
| 05 Feb 2024 | 296.50 | 306.50 | 296.50 | 303.50 | 303.50 | 22,385 |
| 02 Feb 2024 | 305.00 | 305.00 | 295.00 | 296.50 | 296.50 | 20,187 |
| 01 Feb 2024 | 308.00 | 312.50 | 303.00 | 304.00 | 304.00 | 14,988 |
| 31 Jan 2024 | 311.00 | 315.00 | 305.00 | 310.50 | 310.50 | 27,439 |
| 30 Jan 2024 | 292.50 | 313.50 | 292.50 | 308.00 | 308.00 | 62,511 |
| 29 Jan 2024 | 284.50 | 287.00 | 280.00 | 286.00 | 286.00 | 9,454 |
| 26 Jan 2024 | 284.00 | 284.50 | 280.00 | 284.50 | 284.50 | 15,909 |
| 25 Jan 2024 | 279.50 | 284.00 | 279.50 | 283.00 | 283.00 | 10,754 |
| 24 Jan 2024 | 278.00 | 283.00 | 276.00 | 279.00 | 279.00 | 21,803 |
| 23 Jan 2024 | 275.00 | 283.50 | 275.00 | 278.00 | 278.00 | 24,488 |
| 22 Jan 2024 | 275.50 | 284.50 | 275.00 | 280.00 | 280.00 | 24,096 |
| 19 Jan 2024 | 290.00 | 293.00 | 275.00 | 275.50 | 275.50 | 27,190 |
| 18 Jan 2024 | 285.50 | 292.00 | 285.00 | 290.00 | 290.00 | 16,838 |
| 17 Jan 2024 | 290.00 | 290.00 | 286.00 | 286.50 | 286.50 | 9,971 |
| 16 Jan 2024 | 287.00 | 292.50 | 285.00 | 290.50 | 290.50 | 14,610 |
| 15 Jan 2024 | 288.50 | 289.50 | 286.00 | 289.00 | 289.00 | 9,807 |
| 12 Jan 2024 | 289.50 | 294.50 | 289.50 | 293.50 | 293.50 | 14,206 |
| 11 Jan 2024 | 291.00 | 294.00 | 289.50 | 290.00 | 290.00 | 26,437 |
| 10 Jan 2024 | 299.00 | 299.00 | 289.50 | 290.00 | 290.00 | 19,695 |
| 09 Jan 2024 | 295.50 | 299.50 | 292.50 | 299.00 | 299.00 | 18,263 |
| 08 Jan 2024 | 297.50 | 299.50 | 289.50 | 294.00 | 294.00 | 20,559 |
| 05 Jan 2024 | 300.50 | 302.50 | 292.50 | 300.00 | 300.00 | 16,569 |
| 04 Jan 2024 | 290.50 | 302.50 | 290.50 | 300.50 | 300.50 | 16,460 |
| 03 Jan 2024 | 294.50 | 296.50 | 287.50 | 290.50 | 290.50 | 15,694 |
| 02 Jan 2024 | 294.50 | 299.00 | 291.00 | 293.00 | 293.00 | 11,130 |
| 29 Dec 2023 | 293.00 | 298.50 | 292.50 | 294.00 | 294.00 | 8,833 |
| 28 Dec 2023 | 298.00 | 299.00 | 295.00 | 296.00 | 296.00 | 12,251 |
| 27 Dec 2023 | 298.00 | 302.50 | 293.50 | 298.00 | 298.00 | 10,703 |
| 22 Dec 2023 | 296.00 | 301.50 | 296.00 | 301.50 | 301.50 | 11,346 |
| 21 Dec 2023 | 295.50 | 298.50 | 289.50 | 296.00 | 296.00 | 17,982 |
| 20 Dec 2023 | 303.00 | 303.00 | 292.50 | 293.00 | 293.00 | 17,181 |
| 19 Dec 2023 | 299.00 | 306.50 | 298.50 | 303.00 | 303.00 | 27,834 |
| 18 Dec 2023 | 304.00 | 305.50 | 300.00 | 305.00 | 305.00 | 14,275 |
| 15 Dec 2023 | 302.00 | 306.50 | 298.00 | 305.50 | 305.50 | 34,212 |
| 14 Dec 2023 | 275.00 | 302.00 | 275.00 | 300.00 | 300.00 | 48,273 |
| 13 Dec 2023 | 273.50 | 276.50 | 268.50 | 271.50 | 271.50 | 7,880 |
| 12 Dec 2023 | 274.00 | 275.00 | 266.00 | 269.00 | 269.00 | 14,045 |
| 11 Dec 2023 | 284.50 | 289.00 | 274.00 | 274.50 | 274.50 | 12,424 |
| 08 Dec 2023 | 277.50 | 286.50 | 277.50 | 284.50 | 284.50 | 10,571 |
| 07 Dec 2023 | 287.50 | 287.50 | 278.00 | 281.00 | 281.00 | 11,542 |
| 06 Dec 2023 | 283.50 | 289.00 | 281.50 | 287.50 | 287.50 | 11,955 |
| 05 Dec 2023 | 284.00 | 285.00 | 279.00 | 285.00 | 285.00 | 11,030 |
| 04 Dec 2023 | 282.00 | 290.00 | 278.50 | 284.50 | 284.50 | 12,054 |
| 01 Dec 2023 | 275.50 | 284.00 | 275.50 | 282.00 | 282.00 | 8,280 |
| 30 Nov 2023 | 278.50 | 282.50 | 274.50 | 278.50 | 278.50 | 41,554 |
| *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.