UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.26 -2.67 (-3.26%) GOLD FUTURES
2,311.00 +8.10 (+0.35%) DOW
37,959.37 +143.45 (+0.38%) Bitcoin GBP
45,816.58 -2,279.46 (-4.74%)
WirTek A/S (WIRTEK.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 03:54PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 10.35 | 10.80 | 10.35 | 10.70 | 10.70 | 11,100 |
| 30 Apr 2024 | 10.60 | 10.60 | 10.25 | 10.25 | 10.25 | 935 |
| 29 Apr 2024 | 10.35 | 10.35 | 10.30 | 10.30 | 10.30 | 360 |
| 26 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 203 |
| 25 Apr 2024 | 10.75 | 10.95 | 10.25 | 10.70 | 10.70 | 431 |
| 24 Apr 2024 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 2,095 |
| 23 Apr 2024 | 10.85 | 10.90 | 10.30 | 10.50 | 10.50 | 2,380 |
| 22 Apr 2024 | 10.20 | 10.45 | 10.20 | 10.20 | 10.20 | 1,460 |
| 19 Apr 2024 | 10.30 | 10.90 | 10.15 | 10.25 | 10.25 | 2,952 |
| 18 Apr 2024 | 10.35 | 10.60 | 10.35 | 10.40 | 10.40 | 1,324 |
| 18 Apr 2024 | 0.38 Dividend | |||||
| 17 Apr 2024 | 10.30 | 10.95 | 10.30 | 10.95 | 10.57 | 165 |
| 16 Apr 2024 | 10.50 | 11.00 | 10.40 | 10.50 | 10.14 | 4,847 |
| 15 Apr 2024 | 10.70 | 10.70 | 10.40 | 10.40 | 10.04 | 906 |
| 12 Apr 2024 | 10.95 | 10.95 | 10.40 | 10.80 | 10.43 | 385 |
| 11 Apr 2024 | 10.40 | 10.40 | 10.35 | 10.40 | 10.04 | 6,631 |
| 10 Apr 2024 | 10.50 | 10.75 | 10.50 | 10.75 | 10.38 | 1,936 |
| 09 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.62 | 3,059 |
| 08 Apr 2024 | 10.90 | 11.10 | 10.90 | 11.10 | 10.71 | 8,360 |
| 05 Apr 2024 | 10.90 | 10.90 | 10.60 | 10.60 | 10.23 | 2,040 |
| 04 Apr 2024 | 10.80 | 10.90 | 10.75 | 10.90 | 10.52 | 10,167 |
| 03 Apr 2024 | 11.15 | 11.20 | 10.80 | 10.80 | 10.43 | 3,113 |
| 02 Apr 2024 | 10.15 | 10.85 | 10.15 | 10.80 | 10.43 | 9,106 |
| 27 Mar 2024 | 10.00 | 10.45 | 10.00 | 10.15 | 9.80 | 7,320 |
| 26 Mar 2024 | 10.15 | 10.15 | 10.00 | 10.15 | 9.80 | 7,282 |
| 25 Mar 2024 | 10.80 | 10.80 | 10.75 | 10.75 | 10.38 | 1,660 |
| 22 Mar 2024 | 10.55 | 10.80 | 10.20 | 10.80 | 10.43 | 10,950 |
| 21 Mar 2024 | 10.70 | 10.70 | 10.20 | 10.45 | 10.09 | 1,743 |
| 20 Mar 2024 | 11.15 | 11.40 | 10.10 | 10.35 | 9.99 | 22,814 |
| 19 Mar 2024 | 10.70 | 11.25 | 10.70 | 11.15 | 10.76 | 14,803 |
| 18 Mar 2024 | 10.50 | 11.15 | 10.50 | 10.65 | 10.28 | 17,016 |
| 15 Mar 2024 | 10.40 | 10.90 | 10.35 | 10.35 | 9.99 | 16,599 |
| 14 Mar 2024 | 9.88 | 11.15 | 9.88 | 10.60 | 10.23 | 13,654 |
| 13 Mar 2024 | 9.20 | 9.88 | 9.06 | 9.88 | 9.54 | 37,223 |
| 12 Mar 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 8.80 | 800 |
| 11 Mar 2024 | 9.32 | 9.34 | 9.10 | 9.34 | 9.02 | 8,502 |
| 08 Mar 2024 | 9.16 | 9.34 | 9.16 | 9.34 | 9.02 | 3,531 |
| 07 Mar 2024 | 9.34 | 9.34 | 9.04 | 9.34 | 9.02 | 2,606 |
| 06 Mar 2024 | 9.34 | 9.34 | 9.20 | 9.26 | 8.94 | 1,246 |
| 05 Mar 2024 | 9.32 | 9.32 | 9.12 | 9.12 | 8.80 | 1,313 |
| 04 Mar 2024 | 9.32 | 9.32 | 9.20 | 9.20 | 8.88 | 10,660 |
| 01 Mar 2024 | 9.34 | 9.34 | 9.26 | 9.32 | 9.00 | 7,519 |
| 29 Feb 2024 | 9.30 | 9.34 | 9.26 | 9.34 | 9.02 | 1,254 |
| 28 Feb 2024 | 9.30 | 9.34 | 9.30 | 9.34 | 9.02 | 1,866 |
| 27 Feb 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 8.98 | 1,927 |
| 26 Feb 2024 | 9.26 | 9.38 | 9.26 | 9.38 | 9.05 | 13,567 |
| 23 Feb 2024 | 9.22 | 9.46 | 9.22 | 9.24 | 8.92 | 2,867 |
| 22 Feb 2024 | 9.36 | 9.36 | 9.08 | 9.24 | 8.92 | 20,204 |
| 21 Feb 2024 | 9.50 | 9.56 | 9.42 | 9.42 | 9.09 | 4,558 |
| 20 Feb 2024 | 9.42 | 9.58 | 9.34 | 9.50 | 9.17 | 7,132 |
| 19 Feb 2024 | 9.40 | 9.56 | 9.32 | 9.54 | 9.21 | 15,675 |
| 16 Feb 2024 | 9.42 | 9.64 | 9.42 | 9.46 | 9.13 | 7,760 |
| 15 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.17 | 3,210 |
| 14 Feb 2024 | 9.50 | 9.62 | 9.48 | 9.50 | 9.17 | 3,405 |
| 13 Feb 2024 | 9.66 | 9.66 | 9.48 | 9.48 | 9.15 | 1,437 |
| 12 Feb 2024 | 9.56 | 9.66 | 9.56 | 9.66 | 9.32 | 5,024 |
| 09 Feb 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.32 | 1,753 |
| 08 Feb 2024 | 9.48 | 9.68 | 9.48 | 9.68 | 9.34 | 20,161 |
| 07 Feb 2024 | 9.54 | 9.70 | 9.46 | 9.64 | 9.31 | 17,952 |
| 06 Feb 2024 | 9.46 | 9.70 | 9.46 | 9.54 | 9.21 | 1,076 |
| 05 Feb 2024 | 9.50 | 9.68 | 9.38 | 9.68 | 9.34 | 3,853 |
| 02 Feb 2024 | 9.58 | 9.58 | 9.50 | 9.58 | 9.25 | 1,342 |
| 01 Feb 2024 | 9.58 | 9.78 | 9.58 | 9.60 | 9.27 | 3,238 |
| 31 Jan 2024 | 9.70 | 9.70 | 9.54 | 9.54 | 9.21 | 8,818 |
| 30 Jan 2024 | 9.74 | 9.74 | 9.62 | 9.70 | 9.36 | 18,896 |
| 29 Jan 2024 | 9.60 | 9.62 | 9.32 | 9.62 | 9.29 | 3,285 |
| 26 Jan 2024 | 9.68 | 9.68 | 9.42 | 9.60 | 9.27 | 2,339 |
| 25 Jan 2024 | 9.52 | 9.88 | 9.40 | 9.68 | 9.34 | 2,515 |
| 24 Jan 2024 | 9.78 | 9.88 | 9.40 | 9.40 | 9.07 | 880 |
| 23 Jan 2024 | 9.68 | 9.80 | 9.10 | 9.26 | 8.94 | 2,550 |
| 22 Jan 2024 | 9.60 | 9.66 | 9.58 | 9.66 | 9.32 | 4,815 |
| 19 Jan 2024 | 9.56 | 9.66 | 9.44 | 9.64 | 9.31 | 5,708 |
| 18 Jan 2024 | 9.40 | 9.68 | 9.18 | 9.66 | 9.32 | 12,248 |
| 17 Jan 2024 | 9.24 | 9.52 | 9.04 | 9.30 | 8.98 | 6,461 |
| 16 Jan 2024 | 9.48 | 9.56 | 9.24 | 9.24 | 8.92 | 1,056 |
| 15 Jan 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.23 | - |
| 12 Jan 2024 | 9.32 | 9.56 | 9.22 | 9.56 | 9.23 | 2,398 |
| 11 Jan 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.13 | 250 |
| 10 Jan 2024 | 9.48 | 9.56 | 9.48 | 9.56 | 9.23 | 3,037 |
| 09 Jan 2024 | 9.08 | 9.20 | 9.08 | 9.20 | 8.88 | 2,981 |
| 08 Jan 2024 | 9.16 | 9.68 | 9.00 | 9.00 | 8.69 | 9,424 |
| 05 Jan 2024 | 9.30 | 10.00 | 9.30 | 9.38 | 9.05 | 7,170 |
| 04 Jan 2024 | 9.30 | 9.48 | 9.30 | 9.30 | 8.98 | 4,398 |
| 03 Jan 2024 | 9.78 | 9.78 | 9.18 | 9.68 | 9.34 | 2,119 |
| 02 Jan 2024 | 8.96 | 9.78 | 8.92 | 9.78 | 9.44 | 4,610 |
| 29 Dec 2023 | 9.06 | 9.36 | 8.92 | 9.06 | 8.75 | 13,008 |
| 28 Dec 2023 | 8.94 | 9.32 | 8.94 | 9.32 | 9.00 | 7,932 |
| 27 Dec 2023 | 9.36 | 9.36 | 8.84 | 9.36 | 9.04 | 8,897 |
| 22 Dec 2023 | 9.86 | 9.98 | 8.86 | 9.38 | 9.05 | 12,596 |
| 21 Dec 2023 | 9.20 | 9.22 | 9.14 | 9.18 | 8.86 | 9,816 |
| 20 Dec 2023 | 9.24 | 9.70 | 9.20 | 9.70 | 9.36 | 4,501 |
| 19 Dec 2023 | 9.34 | 9.84 | 9.12 | 9.18 | 8.86 | 6,099 |
| 18 Dec 2023 | 9.80 | 9.80 | 9.44 | 9.44 | 9.11 | 2,212 |
| 15 Dec 2023 | 9.58 | 9.86 | 9.52 | 9.84 | 9.50 | 4,607 |
| 14 Dec 2023 | 9.24 | 10.00 | 9.24 | 9.76 | 9.42 | 5,341 |
| 13 Dec 2023 | 9.10 | 9.48 | 9.10 | 9.18 | 8.86 | 3,343 |
| 12 Dec 2023 | 8.90 | 9.90 | 8.90 | 9.90 | 9.56 | 17,077 |
| 11 Dec 2023 | 8.90 | 8.90 | 8.84 | 8.84 | 8.53 | 6,131 |
| 08 Dec 2023 | 8.90 | 8.98 | 8.90 | 8.92 | 8.61 | 5,600 |
| 07 Dec 2023 | 9.10 | 9.10 | 8.82 | 8.82 | 8.51 | 391 |
| *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.