UK Markets closed

Orphazyme A/S (ORPHA.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
19.30-0.04 (-0.21%)
At close: 04:59PM CET
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202120.9620.9618.2619.3019.30151,914
06 Dec 202118.9819.2017.4017.8317.83149,400
03 Dec 202119.5020.9818.9318.9818.98112,482
02 Dec 202121.4021.4019.3419.3419.34160,176
01 Dec 202121.3021.6020.9021.5021.5057,750
30 Nov 202121.7221.7220.9021.3421.3476,958
29 Nov 202122.3422.3821.5021.7821.7859,548
26 Nov 202123.3823.3822.0022.2822.28122,621
25 Nov 202122.4023.6222.4023.4023.4058,080
24 Nov 202122.5023.3622.0822.5022.5072,303
23 Nov 202123.9823.9822.4822.6622.66144,362
22 Nov 202124.8025.4023.2223.9823.9898,136
19 Nov 202125.2025.7424.2824.7024.70127,619
18 Nov 202125.7426.0025.0025.2025.2098,844
17 Nov 202125.9026.0025.6025.6225.6259,681
16 Nov 202126.1026.2625.7625.9025.9043,121
15 Nov 202126.2626.4025.8026.1026.1050,417
12 Nov 202126.2626.2626.0026.0026.0059,180
11 Nov 202126.1026.3626.0026.2626.2653,917
10 Nov 202126.4626.4626.0026.3826.3845,721
09 Nov 202126.5026.8426.0226.2026.2098,554
08 Nov 202126.9426.9426.0226.1026.1095,505
05 Nov 202127.8027.8026.1026.1026.10142,289
04 Nov 202127.2028.4826.1026.5426.54295,916
03 Nov 202127.3827.3826.3226.7026.7068,796
02 Nov 202128.2828.2826.0026.3026.30320,989
01 Nov 202127.0032.5027.0027.6027.601,757,237
29 Oct 202125.5025.8625.2225.3225.3228,701
28 Oct 202125.2825.8425.0025.8425.84118,515
27 Oct 202126.3626.3625.2425.4025.4062,291
26 Oct 202126.5026.5025.7226.3426.3445,874
25 Oct 202126.7626.7625.1825.9025.9077,582
22 Oct 202126.9026.9025.7426.3826.38191,400
21 Oct 202127.0027.0026.3626.7626.7660,380
20 Oct 202126.8427.1226.5026.7226.7254,864
19 Oct 202126.7227.0026.2026.6826.68102,820
18 Oct 202128.4028.4026.3626.6626.66105,850
15 Oct 202127.4628.1626.8628.1628.16146,786
14 Oct 202130.3632.5027.6028.0028.00729,723
13 Oct 202126.0026.0025.5026.0026.0037,937
12 Oct 202125.9626.0025.4825.9425.9458,391
11 Oct 202125.7826.4025.0025.9625.9666,277
08 Oct 202126.1026.1025.0025.1625.1674,700
07 Oct 202125.9226.2025.2425.7025.7069,485
06 Oct 202126.8827.1825.5025.8025.8070,171
05 Oct 202127.2028.0025.7426.8826.88112,331
04 Oct 202126.6026.6025.5026.2226.2286,242
01 Oct 202127.3627.3626.6026.6026.6043,444
30 Sept 202127.5028.1426.8627.0227.0277,406
29 Sept 202127.9827.9827.4027.9427.9453,898
28 Sept 202128.5028.5027.5228.1628.1669,804
27 Sept 202128.7228.8228.0428.5028.5065,136
24 Sept 202129.6829.6828.3028.7228.7282,664
23 Sept 202129.6029.7828.9029.5229.5257,988
22 Sept 202128.5030.2028.5029.3029.3064,163
21 Sept 202128.9629.5628.0428.2028.20149,582
20 Sept 202132.6632.6628.8228.9228.92158,808
17 Sept 202129.0832.8029.0232.8032.8087,760
16 Sept 202129.4030.2229.0029.1029.1091,847
15 Sept 202130.1030.5429.3629.4029.40154,038
14 Sept 202130.2030.8629.7430.1030.10101,522
13 Sept 202131.1031.2829.6030.1630.16186,382
10 Sept 202132.7832.7830.9631.5631.5690,842
09 Sept 202131.9432.4830.8032.0632.0684,300
08 Sept 202132.2032.7431.0631.3231.3296,234
07 Sept 202132.6033.0032.0032.0432.0468,979
06 Sept 202132.9633.0632.2432.5632.5645,836
03 Sept 202132.7833.3232.2232.9632.96117,640
02 Sept 202133.0033.6432.0032.4432.44170,704
01 Sept 202134.0235.0032.3632.9832.98179,465
31 Aug 202135.4035.4633.5033.9233.92369,403
30 Aug 202134.8435.7034.0035.5035.50147,378
27 Aug 202134.2434.9833.0233.9433.94132,137
26 Aug 202134.0034.9033.1034.0034.00119,943
25 Aug 202133.3035.5233.1233.9433.94221,787
24 Aug 202134.7036.6832.5033.3033.30289,991
23 Aug 202132.1640.7231.9834.2434.241,077,115
20 Aug 202131.1832.1030.5631.9831.98108,190
19 Aug 202131.6232.2030.9031.2431.24115,064
18 Aug 202132.8832.8830.5231.3631.36221,109
17 Aug 202133.6634.1032.2433.1633.16108,953
16 Aug 202135.7635.7631.0433.6633.66356,586
13 Aug 202133.7235.8033.4033.9833.98271,883
12 Aug 202143.0043.0033.1033.4033.40794,446
11 Aug 202131.5044.5831.1036.5036.502,302,337
10 Aug 202127.8827.9826.8627.1027.10203,661
09 Aug 202128.2428.2626.1626.8026.80232,943
06 Aug 202127.4028.1226.0027.7027.70250,807
05 Aug 202128.8828.8826.6227.4227.42333,462
04 Aug 202129.8029.8828.1429.0029.00225,648
03 Aug 202131.4831.4829.3829.9829.98224,097
02 Aug 202131.4831.8630.6030.9030.90135,485
30 Jul 202131.6032.0030.6031.2031.20151,643
29 Jul 202132.0032.4631.1631.2231.22149,585
28 Jul 202131.2033.7831.0231.5431.54310,579
27 Jul 202135.0035.0031.5032.0032.00281,764
26 Jul 202134.7036.2633.3233.7833.78218,032
23 Jul 202139.9439.9433.7633.7633.76228,891
22 Jul 202135.9040.4035.2836.8036.80498,931
21 Jul 202132.9034.5832.9034.4634.4650,757
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...