UK markets closed
NIKKEI 225
27,819.33 -180.63 (-0.65%) HANG SENG
20,082.43 +471.59 (+2.40%) CRUDE OIL
94.57 +2.64 (+2.87%) GOLD FUTURES
1,804.50 -9.20 (-0.51%) DOW
33,421.12 +111.61 (+0.34%) BTC-GBP
19,929.59 +251.53 (+1.28%)
Roblon A/S (RBLN-B.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:08PM 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 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 50 |
| 10 Aug 2022 | 175.50 | 177.00 | 171.50 | 174.00 | 174.00 | 875 |
| 09 Aug 2022 | 175.50 | 178.00 | 175.00 | 175.50 | 175.50 | 804 |
| 08 Aug 2022 | 176.00 | 178.00 | 176.00 | 176.00 | 176.00 | 1,058 |
| 05 Aug 2022 | 175.50 | 179.00 | 175.50 | 179.00 | 179.00 | 166 |
| 04 Aug 2022 | 178.00 | 178.50 | 172.00 | 175.50 | 175.50 | 1,502 |
| 03 Aug 2022 | 173.50 | 179.50 | 170.00 | 179.50 | 179.50 | 3,236 |
| 02 Aug 2022 | 185.00 | 185.00 | 168.50 | 176.50 | 176.50 | 2,555 |
| 01 Aug 2022 | 187.00 | 187.00 | 183.00 | 185.00 | 185.00 | 599 |
| 29 Jul 2022 | 185.00 | 187.00 | 183.50 | 185.50 | 185.50 | 787 |
| 28 Jul 2022 | 182.50 | 186.00 | 182.50 | 183.50 | 183.50 | 1,273 |
| 27 Jul 2022 | 190.00 | 190.00 | 181.50 | 181.50 | 181.50 | 2,885 |
| 26 Jul 2022 | 183.50 | 192.50 | 183.50 | 189.00 | 189.00 | 3,695 |
| 25 Jul 2022 | 175.00 | 189.00 | 175.00 | 183.50 | 183.50 | 6,343 |
| 22 Jul 2022 | 164.00 | 179.00 | 164.00 | 173.00 | 173.00 | 5,113 |
| 21 Jul 2022 | 164.00 | 169.00 | 164.00 | 165.50 | 165.50 | 1,329 |
| 20 Jul 2022 | 164.00 | 164.00 | 161.00 | 161.00 | 161.00 | 252 |
| 19 Jul 2022 | 164.00 | 164.00 | 161.00 | 164.00 | 164.00 | 356 |
| 18 Jul 2022 | 163.00 | 167.00 | 163.00 | 164.00 | 164.00 | 5,778 |
| 15 Jul 2022 | 160.00 | 160.00 | 156.00 | 158.00 | 158.00 | 823 |
| 14 Jul 2022 | 150.00 | 160.00 | 145.50 | 157.50 | 157.50 | 4,126 |
| 13 Jul 2022 | 153.50 | 153.50 | 151.00 | 152.00 | 152.00 | 401 |
| 12 Jul 2022 | 148.50 | 154.50 | 148.50 | 154.50 | 154.50 | 2,207 |
| 11 Jul 2022 | 149.00 | 154.00 | 149.00 | 153.50 | 153.50 | 1,130 |
| 08 Jul 2022 | 149.00 | 150.00 | 149.00 | 149.50 | 149.50 | 1,278 |
| 07 Jul 2022 | 148.00 | 149.50 | 146.50 | 149.50 | 149.50 | 648 |
| 06 Jul 2022 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | 1,034 |
| 05 Jul 2022 | 148.00 | 148.50 | 145.50 | 145.50 | 145.50 | 1,334 |
| 04 Jul 2022 | 147.50 | 148.00 | 147.50 | 147.50 | 147.50 | 644 |
| 01 Jul 2022 | 143.00 | 149.50 | 143.00 | 148.50 | 148.50 | 1,503 |
| 30 Jun 2022 | 143.00 | 143.00 | 141.00 | 142.50 | 142.50 | 199 |
| 29 Jun 2022 | 143.50 | 143.50 | 143.00 | 143.00 | 143.00 | 235 |
| 28 Jun 2022 | 146.00 | 146.00 | 144.00 | 145.50 | 145.50 | 535 |
| 27 Jun 2022 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 130 |
| 24 Jun 2022 | 144.50 | 145.00 | 144.00 | 145.00 | 145.00 | 1,264 |
| 23 Jun 2022 | 145.00 | 145.00 | 144.50 | 144.50 | 144.50 | 201 |
| 22 Jun 2022 | 149.00 | 149.00 | 144.00 | 145.00 | 145.00 | 976 |
| 21 Jun 2022 | 150.50 | 150.50 | 142.00 | 146.50 | 146.50 | 2,637 |
| 20 Jun 2022 | 142.50 | 150.50 | 142.00 | 150.50 | 150.50 | 2,913 |
| 17 Jun 2022 | 130.00 | 155.00 | 130.00 | 142.00 | 142.00 | 9,422 |
| 16 Jun 2022 | 134.50 | 134.50 | 128.00 | 128.50 | 128.50 | 1,799 |
| 15 Jun 2022 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 5 |
| 14 Jun 2022 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 861 |
| 13 Jun 2022 | 136.50 | 136.50 | 134.50 | 135.50 | 135.50 | 782 |
| 10 Jun 2022 | 135.50 | 136.00 | 135.50 | 136.00 | 136.00 | 300 |
| 09 Jun 2022 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 1,048 |
| 08 Jun 2022 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | 403 |
| 07 Jun 2022 | 137.50 | 140.00 | 137.50 | 140.00 | 140.00 | 50 |
| 03 Jun 2022 | 137.00 | 137.50 | 137.00 | 137.50 | 137.50 | 350 |
| 02 Jun 2022 | 139.50 | 139.50 | 137.00 | 137.00 | 137.00 | 357 |
| 01 Jun 2022 | 139.00 | 139.50 | 138.50 | 139.50 | 139.50 | 1,085 |
| 31 May 2022 | 136.50 | 142.00 | 136.50 | 142.00 | 142.00 | 2,146 |
| 30 May 2022 | 135.50 | 140.00 | 135.00 | 138.00 | 138.00 | 3,578 |
| 25 May 2022 | 136.50 | 139.00 | 135.00 | 135.00 | 135.00 | 1,093 |
| 24 May 2022 | 138.50 | 138.50 | 134.50 | 134.50 | 134.50 | 4,559 |
| 23 May 2022 | 140.00 | 140.50 | 138.50 | 138.50 | 138.50 | 1,090 |
| 20 May 2022 | 138.00 | 139.00 | 138.00 | 138.00 | 138.00 | 474 |
| 19 May 2022 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 281 |
| 18 May 2022 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 614 |
| 17 May 2022 | 139.00 | 141.50 | 139.00 | 141.50 | 141.50 | 1,027 |
| 16 May 2022 | 140.00 | 140.00 | 138.00 | 139.50 | 139.50 | 835 |
| 12 May 2022 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 11 May 2022 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 1,072 |
| 10 May 2022 | 140.50 | 141.50 | 138.00 | 138.00 | 138.00 | 508 |
| 09 May 2022 | 138.00 | 142.00 | 138.00 | 138.00 | 138.00 | 1,596 |
| 06 May 2022 | 142.00 | 142.00 | 138.50 | 138.50 | 138.50 | 351 |
| 05 May 2022 | 140.00 | 142.00 | 137.00 | 142.00 | 142.00 | 1,335 |
| 04 May 2022 | 140.00 | 140.00 | 139.50 | 140.00 | 140.00 | 561 |
| 03 May 2022 | 140.50 | 140.50 | 138.50 | 140.50 | 140.50 | 1,491 |
| 02 May 2022 | 145.00 | 145.00 | 143.00 | 144.50 | 144.50 | 1,012 |
| 29 Apr 2022 | 141.50 | 143.00 | 141.50 | 142.50 | 142.50 | 495 |
| 28 Apr 2022 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 27 Apr 2022 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 526 |
| 26 Apr 2022 | 140.00 | 141.00 | 139.50 | 139.50 | 139.50 | 200 |
| 25 Apr 2022 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 35 |
| 22 Apr 2022 | 139.50 | 141.50 | 139.50 | 141.50 | 141.50 | 200 |
| 21 Apr 2022 | 139.50 | 140.50 | 139.00 | 139.50 | 139.50 | 1,405 |
| 20 Apr 2022 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 140 |
| 19 Apr 2022 | 138.00 | 140.00 | 137.50 | 139.50 | 139.50 | 646 |
| 13 Apr 2022 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 34 |
| 12 Apr 2022 | 144.50 | 144.50 | 140.00 | 141.00 | 141.00 | 1,032 |
| 11 Apr 2022 | 145.00 | 145.00 | 140.50 | 144.00 | 144.00 | 761 |
| 08 Apr 2022 | 143.00 | 145.50 | 143.00 | 145.50 | 145.50 | 844 |
| 07 Apr 2022 | 142.50 | 145.00 | 142.50 | 143.00 | 143.00 | 340 |
| 06 Apr 2022 | 142.00 | 144.00 | 142.00 | 142.50 | 142.50 | 470 |
| 05 Apr 2022 | 144.50 | 145.00 | 140.50 | 142.00 | 142.00 | 5,035 |
| 04 Apr 2022 | 146.50 | 147.00 | 145.50 | 146.50 | 146.50 | 480 |
| 01 Apr 2022 | 146.00 | 146.50 | 144.00 | 146.50 | 146.50 | 473 |
| 31 Mar 2022 | 147.50 | 147.50 | 146.00 | 146.00 | 146.00 | 74 |
| 30 Mar 2022 | 147.00 | 147.50 | 145.00 | 146.50 | 146.50 | 693 |
| 29 Mar 2022 | 143.50 | 147.00 | 143.50 | 147.00 | 147.00 | 1,406 |
| 28 Mar 2022 | 144.50 | 150.00 | 144.50 | 147.00 | 147.00 | 3,029 |
| 25 Mar 2022 | 140.00 | 144.00 | 140.00 | 142.00 | 142.00 | 1,193 |
| 24 Mar 2022 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 113 |
| 23 Mar 2022 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 880 |
| 22 Mar 2022 | 141.50 | 144.50 | 140.00 | 140.00 | 140.00 | 1,623 |
| 21 Mar 2022 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 214 |
| 18 Mar 2022 | 140.00 | 141.50 | 140.00 | 141.50 | 141.50 | 141 |
| 17 Mar 2022 | 142.00 | 142.00 | 140.00 | 141.50 | 141.50 | 1,554 |
| 16 Mar 2022 | 142.50 | 147.50 | 142.00 | 142.00 | 142.00 | 2,000 |
| *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.
