UK markets open in 6 hours 46 minutes
NIKKEI 225
38,274.05 0.00 (0.00%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.33 +0.33 (+0.42%) GOLD FUTURES
2,334.50 +23.50 (+1.02%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,515.25 -1,958.81 (-4.04%)
Rovsing A/S (ROV.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:52PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 35.40 | 36.80 | 31.20 | 35.80 | 35.80 | 3,024 |
| 30 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 61 |
| 29 Apr 2024 | 34.40 | 36.20 | 34.40 | 36.20 | 36.20 | 246 |
| 26 Apr 2024 | 33.40 | 36.00 | 33.40 | 36.00 | 36.00 | 38 |
| 25 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 400 |
| 24 Apr 2024 | 36.20 | 36.20 | 34.60 | 34.60 | 34.60 | 393 |
| 23 Apr 2024 | 36.20 | 36.40 | 33.40 | 36.40 | 36.40 | 10,845 |
| 22 Apr 2024 | 36.20 | 37.60 | 36.20 | 37.60 | 37.60 | 961 |
| 19 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 45 |
| 18 Apr 2024 | 36.40 | 37.80 | 36.20 | 37.80 | 37.80 | 25 |
| 17 Apr 2024 | 37.20 | 37.80 | 36.20 | 37.80 | 37.80 | 409 |
| 16 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 100 |
| 15 Apr 2024 | 38.00 | 38.00 | 37.60 | 38.00 | 38.00 | 616 |
| 12 Apr 2024 | 37.40 | 37.60 | 36.00 | 37.60 | 37.60 | 6,196 |
| 11 Apr 2024 | 36.60 | 37.40 | 36.60 | 37.20 | 37.20 | 1,064 |
| 10 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 09 Apr 2024 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 268 |
| 08 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 75 |
| 05 Apr 2024 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | 110 |
| 04 Apr 2024 | 37.60 | 37.60 | 36.60 | 37.40 | 37.40 | 342 |
| 03 Apr 2024 | 36.80 | 37.40 | 36.80 | 36.80 | 36.80 | 442 |
| 02 Apr 2024 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | 481 |
| 27 Mar 2024 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | 614 |
| 26 Mar 2024 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 1,119 |
| 25 Mar 2024 | 37.20 | 37.60 | 35.80 | 35.80 | 35.80 | 1,427 |
| 22 Mar 2024 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | 805 |
| 21 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 23 |
| 20 Mar 2024 | 36.60 | 37.20 | 35.40 | 37.20 | 37.20 | 860 |
| 19 Mar 2024 | 37.00 | 37.20 | 36.20 | 36.20 | 36.20 | 49 |
| 18 Mar 2024 | 35.60 | 37.00 | 35.40 | 37.00 | 37.00 | 188 |
| 15 Mar 2024 | 37.00 | 37.20 | 37.00 | 37.00 | 37.00 | 1,055 |
| 14 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 261 |
| 13 Mar 2024 | 36.20 | 37.80 | 36.00 | 36.00 | 36.00 | 1,597 |
| 12 Mar 2024 | 37.80 | 37.80 | 37.20 | 37.20 | 37.20 | 141 |
| 11 Mar 2024 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 350 |
| 08 Mar 2024 | 35.20 | 37.00 | 35.20 | 37.00 | 37.00 | 2,701 |
| 07 Mar 2024 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | 744 |
| 06 Mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 401 |
| 05 Mar 2024 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | 397 |
| 04 Mar 2024 | 37.80 | 37.80 | 35.80 | 35.80 | 35.80 | 890 |
| 01 Mar 2024 | 37.60 | 37.80 | 36.60 | 37.80 | 37.80 | 2,025 |
| 29 Feb 2024 | 38.00 | 38.00 | 37.00 | 37.80 | 37.80 | 571 |
| 28 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 32 |
| 27 Feb 2024 | 36.40 | 37.00 | 36.40 | 37.00 | 37.00 | 140 |
| 26 Feb 2024 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | 1,255 |
| 23 Feb 2024 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 432 |
| 22 Feb 2024 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 700 |
| 21 Feb 2024 | 36.20 | 37.60 | 36.20 | 37.60 | 37.60 | 1,220 |
| 20 Feb 2024 | 38.40 | 39.00 | 36.20 | 36.20 | 36.20 | 2,396 |
| 19 Feb 2024 | 38.40 | 39.20 | 38.40 | 38.40 | 38.40 | 1,992 |
| 16 Feb 2024 | 37.40 | 38.40 | 37.40 | 38.40 | 38.40 | 4,226 |
| 15 Feb 2024 | 35.60 | 38.00 | 35.60 | 37.20 | 37.20 | 1,580 |
| 14 Feb 2024 | 38.00 | 38.20 | 35.40 | 35.40 | 35.40 | 3,474 |
| 13 Feb 2024 | 38.80 | 38.80 | 38.40 | 38.40 | 38.40 | 325 |
| 12 Feb 2024 | 35.40 | 39.00 | 35.40 | 39.00 | 39.00 | 32 |
| 09 Feb 2024 | 35.60 | 37.80 | 35.20 | 35.20 | 35.20 | 1,047 |
| 08 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 221 |
| 07 Feb 2024 | 35.40 | 37.60 | 35.00 | 37.60 | 37.60 | 2,297 |
| 06 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 308 |
| 05 Feb 2024 | 37.40 | 39.40 | 37.40 | 37.40 | 37.40 | 1,496 |
| 02 Feb 2024 | 35.60 | 37.40 | 35.60 | 37.40 | 37.40 | 503 |
| 01 Feb 2024 | 39.60 | 39.60 | 37.60 | 37.60 | 37.60 | 235 |
| 31 Jan 2024 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | 452 |
| 30 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 185 |
| 29 Jan 2024 | 35.60 | 39.00 | 35.60 | 36.00 | 36.00 | 80 |
| 26 Jan 2024 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | 1,521 |
| 25 Jan 2024 | 38.60 | 38.60 | 36.60 | 37.00 | 37.00 | 134 |
| 24 Jan 2024 | 36.60 | 38.60 | 36.60 | 38.60 | 38.60 | 323 |
| 23 Jan 2024 | 39.20 | 39.20 | 36.40 | 36.40 | 36.40 | 1,660 |
| 22 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 19 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 205 |
| 18 Jan 2024 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | 39 |
| 17 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 500 |
| 16 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2 |
| 15 Jan 2024 | 37.60 | 37.60 | 36.00 | 36.00 | 36.00 | 85 |
| 12 Jan 2024 | 38.20 | 38.40 | 38.00 | 38.00 | 38.00 | 793 |
| 11 Jan 2024 | 37.60 | 38.80 | 37.60 | 38.80 | 38.80 | 2,436 |
| 10 Jan 2024 | 37.60 | 39.40 | 37.60 | 39.40 | 39.40 | 56 |
| 09 Jan 2024 | 39.20 | 39.20 | 37.80 | 37.80 | 37.80 | 232 |
| 08 Jan 2024 | 39.40 | 39.40 | 38.00 | 38.60 | 38.60 | 97 |
| 05 Jan 2024 | 40.00 | 40.00 | 36.80 | 37.80 | 37.80 | 4,136 |
| 04 Jan 2024 | 38.40 | 40.00 | 38.20 | 38.60 | 38.60 | 524 |
| 03 Jan 2024 | 40.20 | 40.20 | 38.00 | 38.00 | 38.00 | 684 |
| 02 Jan 2024 | 37.80 | 40.20 | 36.40 | 40.20 | 40.20 | 7,732 |
| 29 Dec 2023 | 38.20 | 38.60 | 37.80 | 37.80 | 37.80 | 7,518 |
| 28 Dec 2023 | 39.60 | 39.60 | 38.20 | 38.20 | 38.20 | 4,249 |
| 27 Dec 2023 | 38.80 | 40.40 | 38.40 | 39.60 | 39.60 | 1,937 |
| 22 Dec 2023 | 39.20 | 41.00 | 39.00 | 41.00 | 41.00 | 576 |
| 21 Dec 2023 | 38.60 | 40.00 | 38.60 | 40.00 | 40.00 | 23 |
| 20 Dec 2023 | 40.00 | 42.20 | 38.40 | 40.20 | 40.20 | 1,485 |
| 19 Dec 2023 | 41.00 | 41.60 | 40.00 | 40.00 | 40.00 | 1,588 |
| 18 Dec 2023 | 38.20 | 41.40 | 38.20 | 39.60 | 39.60 | 1,857 |
| 15 Dec 2023 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | 844 |
| 14 Dec 2023 | 38.00 | 39.80 | 37.60 | 39.80 | 39.80 | 623 |
| 13 Dec 2023 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | 2,583 |
| 12 Dec 2023 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | 690 |
| 11 Dec 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 452 |
| 08 Dec 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 213 |
| 07 Dec 2023 | 40.40 | 42.00 | 40.40 | 40.40 | 40.40 | 34 |
| 06 Dec 2023 | 37.00 | 42.80 | 36.40 | 40.00 | 40.00 | 1,034 |
| *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.