UK Markets closed
NIKKEI 225
27,819.33 -180.67 (-0.65%) HANG SENG
19,610.84 -392.60 (-1.96%) CRUDE OIL
91.57 -0.36 (-0.39%) GOLD FUTURES
1,808.00 -5.70 (-0.31%) DOW
33,309.51 +535.11 (+1.63%) BTC-GBP
19,608.69 +555.67 (+2.92%)
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:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Aug 2022 | - | - | - | - | - | - |
| 10 Aug 2022 | - | - | - | - | - | - |
| 09 Aug 2022 | 358.50 | 365.00 | 351.50 | 357.00 | 357.00 | 22,557 |
| 08 Aug 2022 | 349.50 | 359.00 | 341.50 | 353.00 | 353.00 | 27,062 |
| 05 Aug 2022 | 360.00 | 365.00 | 341.50 | 343.50 | 343.50 | 32,868 |
| 04 Aug 2022 | 345.50 | 360.00 | 336.00 | 351.50 | 351.50 | 36,890 |
| 03 Aug 2022 | 324.00 | 345.00 | 324.00 | 343.00 | 343.00 | 24,083 |
| 02 Aug 2022 | 328.50 | 329.00 | 320.50 | 322.00 | 322.00 | 11,161 |
| 01 Aug 2022 | 320.00 | 335.00 | 319.00 | 328.50 | 328.50 | 16,454 |
| 29 Jul 2022 | 319.00 | 325.50 | 317.00 | 320.00 | 320.00 | 14,118 |
| 28 Jul 2022 | 301.00 | 318.00 | 301.00 | 313.50 | 313.50 | 32,703 |
| 27 Jul 2022 | 296.00 | 304.50 | 294.00 | 299.00 | 299.00 | 11,031 |
| 26 Jul 2022 | 308.50 | 308.50 | 294.00 | 294.00 | 294.00 | 24,942 |
| 25 Jul 2022 | 308.00 | 310.00 | 300.00 | 301.50 | 301.50 | 13,963 |
| 22 Jul 2022 | 303.50 | 310.50 | 300.00 | 310.00 | 310.00 | 13,760 |
| 21 Jul 2022 | 300.00 | 309.00 | 292.00 | 304.00 | 304.00 | 27,559 |
| 20 Jul 2022 | 283.00 | 304.00 | 281.00 | 300.00 | 300.00 | 40,531 |
| 19 Jul 2022 | 267.50 | 281.00 | 263.00 | 275.00 | 275.00 | 17,787 |
| 18 Jul 2022 | 260.50 | 272.00 | 260.00 | 267.50 | 267.50 | 30,205 |
| 15 Jul 2022 | 251.50 | 260.00 | 247.00 | 258.50 | 258.50 | 8,711 |
| 14 Jul 2022 | 255.00 | 260.00 | 248.50 | 248.50 | 248.50 | 10,669 |
| 13 Jul 2022 | 247.00 | 252.50 | 243.00 | 251.50 | 251.50 | 7,242 |
| 12 Jul 2022 | 249.00 | 249.00 | 242.00 | 245.50 | 245.50 | 8,503 |
| 11 Jul 2022 | 253.00 | 257.50 | 247.00 | 250.50 | 250.50 | 17,235 |
| 08 Jul 2022 | 250.00 | 257.00 | 248.50 | 256.50 | 256.50 | 17,669 |
| 07 Jul 2022 | 250.00 | 254.00 | 249.50 | 250.50 | 250.50 | 21,784 |
| 06 Jul 2022 | 256.00 | 256.00 | 243.00 | 250.00 | 250.00 | 10,185 |
| 05 Jul 2022 | 256.00 | 256.00 | 243.50 | 250.00 | 250.00 | 9,718 |
| 04 Jul 2022 | 247.50 | 253.00 | 246.50 | 247.50 | 247.50 | 4,870 |
| 01 Jul 2022 | 256.50 | 260.00 | 251.50 | 253.00 | 253.00 | 9,617 |
| 30 Jun 2022 | 267.50 | 267.50 | 249.50 | 252.50 | 252.50 | 14,611 |
| 29 Jun 2022 | 269.00 | 269.00 | 260.50 | 265.50 | 265.50 | 10,771 |
| 28 Jun 2022 | 283.50 | 283.50 | 268.00 | 270.00 | 270.00 | 17,608 |
| 27 Jun 2022 | 274.00 | 292.50 | 272.00 | 283.50 | 283.50 | 32,536 |
| 24 Jun 2022 | 273.00 | 273.00 | 262.50 | 266.00 | 266.00 | 7,182 |
| 23 Jun 2022 | 272.50 | 272.50 | 255.50 | 263.50 | 263.50 | 9,774 |
| 22 Jun 2022 | 268.50 | 269.50 | 256.50 | 261.50 | 261.50 | 8,866 |
| 21 Jun 2022 | 269.00 | 275.00 | 268.00 | 269.00 | 269.00 | 8,942 |
| 20 Jun 2022 | 266.00 | 275.50 | 265.50 | 270.50 | 270.50 | 9,620 |
| 17 Jun 2022 | 260.00 | 277.00 | 260.00 | 269.50 | 269.50 | 13,863 |
| 16 Jun 2022 | 287.50 | 287.50 | 268.00 | 268.50 | 268.50 | 13,210 |
| 15 Jun 2022 | 284.00 | 292.00 | 278.00 | 289.50 | 289.50 | 17,363 |
| 14 Jun 2022 | 292.50 | 302.00 | 281.50 | 284.50 | 284.50 | 18,266 |
| 13 Jun 2022 | 292.50 | 307.00 | 292.50 | 300.00 | 300.00 | 21,780 |
| 10 Jun 2022 | 305.50 | 308.50 | 296.00 | 303.00 | 303.00 | 19,958 |
| 09 Jun 2022 | 325.00 | 325.00 | 308.50 | 308.50 | 308.50 | 15,379 |
| 08 Jun 2022 | 334.00 | 334.00 | 321.50 | 323.50 | 323.50 | 16,662 |
| 07 Jun 2022 | 328.50 | 338.00 | 324.00 | 327.50 | 327.50 | 11,949 |
| 03 Jun 2022 | 329.50 | 335.50 | 325.50 | 331.50 | 331.50 | 18,653 |
| 02 Jun 2022 | 331.00 | 333.00 | 320.50 | 323.50 | 323.50 | 22,457 |
| 01 Jun 2022 | 338.50 | 339.00 | 326.50 | 332.00 | 332.00 | 17,980 |
| 31 May 2022 | 349.50 | 349.50 | 337.00 | 337.50 | 337.50 | 38,164 |
| 30 May 2022 | 341.50 | 354.00 | 340.50 | 352.50 | 352.50 | 27,569 |
| 25 May 2022 | 343.50 | 351.00 | 332.50 | 332.50 | 332.50 | 22,587 |
| 24 May 2022 | 347.50 | 359.00 | 343.50 | 347.50 | 347.50 | 18,614 |
| 23 May 2022 | 366.50 | 366.50 | 353.00 | 355.00 | 355.00 | 8,048 |
| 20 May 2022 | 347.50 | 365.50 | 347.50 | 358.50 | 358.50 | 15,079 |
| 19 May 2022 | 350.50 | 359.00 | 347.50 | 349.50 | 349.50 | 19,970 |
| 18 May 2022 | 374.50 | 383.00 | 360.00 | 363.00 | 363.00 | 23,346 |
| 17 May 2022 | 355.50 | 376.50 | 353.50 | 366.50 | 366.50 | 28,161 |
| 16 May 2022 | 336.00 | 358.50 | 335.50 | 348.50 | 348.50 | 29,475 |
| 12 May 2022 | 324.50 | 338.00 | 316.00 | 335.50 | 335.50 | 23,889 |
| 11 May 2022 | 329.50 | 339.50 | 316.00 | 325.00 | 325.00 | 29,929 |
| 10 May 2022 | 316.50 | 329.00 | 309.00 | 322.00 | 322.00 | 25,415 |
| 09 May 2022 | 350.00 | 355.00 | 318.50 | 318.50 | 318.50 | 32,956 |
| 06 May 2022 | 356.00 | 357.50 | 343.00 | 350.50 | 350.50 | 25,928 |
| 05 May 2022 | 376.50 | 377.00 | 357.50 | 357.50 | 357.50 | 12,701 |
| 04 May 2022 | 376.00 | 380.50 | 370.00 | 371.00 | 371.00 | 6,569 |
| 03 May 2022 | 390.00 | 392.00 | 374.50 | 376.00 | 376.00 | 73,246 |
| 02 May 2022 | 386.50 | 392.00 | 375.00 | 385.00 | 385.00 | 13,962 |
| 29 Apr 2022 | 379.00 | 392.00 | 377.00 | 386.50 | 386.50 | 10,492 |
| 28 Apr 2022 | 363.50 | 383.50 | 363.50 | 378.50 | 378.50 | 17,795 |
| 27 Apr 2022 | 362.50 | 374.00 | 358.00 | 363.50 | 363.50 | 17,908 |
| 26 Apr 2022 | 375.50 | 380.00 | 360.50 | 360.50 | 360.50 | 12,176 |
| 25 Apr 2022 | 375.00 | 377.50 | 367.50 | 370.50 | 370.50 | 13,982 |
| 22 Apr 2022 | 396.50 | 396.50 | 375.00 | 375.00 | 375.00 | 7,599 |
| 21 Apr 2022 | 388.50 | 398.00 | 388.50 | 391.50 | 391.50 | 17,890 |
| 20 Apr 2022 | 379.00 | 391.00 | 372.50 | 388.50 | 388.50 | 20,855 |
| 19 Apr 2022 | 367.00 | 370.50 | 355.00 | 370.50 | 370.50 | 32,909 |
| 13 Apr 2022 | 357.00 | 368.00 | 346.00 | 366.50 | 366.50 | 28,665 |
| 12 Apr 2022 | 362.00 | 362.00 | 347.50 | 357.00 | 357.00 | 18,060 |
| 11 Apr 2022 | 371.00 | 376.50 | 355.00 | 362.00 | 362.00 | 30,584 |
| 08 Apr 2022 | 385.00 | 390.00 | 368.50 | 369.50 | 369.50 | 28,854 |
| 07 Apr 2022 | 387.50 | 395.50 | 378.00 | 383.00 | 383.00 | 16,833 |
| 06 Apr 2022 | 405.50 | 413.00 | 385.00 | 387.50 | 387.50 | 26,669 |
| 05 Apr 2022 | 407.00 | 423.50 | 404.00 | 410.00 | 410.00 | 28,678 |
| 04 Apr 2022 | 424.50 | 424.50 | 401.00 | 407.50 | 407.50 | 31,652 |
| 01 Apr 2022 | 410.00 | 425.00 | 410.00 | 419.00 | 419.00 | 31,612 |
| 31 Mar 2022 | 448.00 | 449.50 | 409.50 | 410.00 | 410.00 | 40,562 |
| 30 Mar 2022 | 404.00 | 453.00 | 402.00 | 449.50 | 449.50 | 209,321 |
| 29 Mar 2022 | 393.50 | 403.50 | 393.50 | 396.50 | 396.50 | 15,384 |
| 28 Mar 2022 | 375.00 | 391.50 | 375.00 | 391.50 | 391.50 | 19,148 |
| 25 Mar 2022 | 380.00 | 387.00 | 373.50 | 374.50 | 374.50 | 8,826 |
| 24 Mar 2022 | 389.00 | 392.50 | 380.00 | 380.50 | 380.50 | 10,142 |
| 23 Mar 2022 | 388.50 | 399.00 | 386.00 | 393.00 | 393.00 | 11,554 |
| 22 Mar 2022 | 400.50 | 400.50 | 389.00 | 396.00 | 396.00 | 12,367 |
| 21 Mar 2022 | 408.00 | 408.00 | 396.00 | 400.50 | 400.50 | 15,416 |
| 18 Mar 2022 | 400.00 | 402.00 | 390.00 | 399.50 | 399.50 | 60,237 |
| 17 Mar 2022 | 394.50 | 406.00 | 390.00 | 395.00 | 395.00 | 29,205 |
| 16 Mar 2022 | 375.00 | 387.00 | 372.00 | 387.00 | 387.00 | 58,657 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
