Zealand Pharma A/S (ZEAL.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 10:38AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 619.00 | 627.00 | 613.50 | 622.50 | 622.50 | 85,345 |
| 23 Apr 2024 | 582.00 | 613.50 | 578.00 | 611.00 | 611.00 | 225,401 |
| 22 Apr 2024 | 583.50 | 592.00 | 576.00 | 581.50 | 581.50 | 144,994 |
| 19 Apr 2024 | 588.50 | 595.50 | 580.50 | 583.50 | 583.50 | 154,986 |
| 18 Apr 2024 | 598.50 | 603.00 | 585.50 | 598.00 | 598.00 | 153,865 |
| 17 Apr 2024 | 604.00 | 609.00 | 592.50 | 598.50 | 598.50 | 203,665 |
| 16 Apr 2024 | 585.00 | 605.50 | 582.00 | 605.00 | 605.00 | 181,683 |
| 15 Apr 2024 | 589.50 | 607.50 | 581.50 | 594.50 | 594.50 | 172,894 |
| 12 Apr 2024 | 597.50 | 605.00 | 582.00 | 589.50 | 589.50 | 314,591 |
| 11 Apr 2024 | 610.00 | 610.00 | 580.50 | 597.50 | 597.50 | 524,331 |
| 10 Apr 2024 | 622.00 | 627.00 | 594.50 | 613.00 | 613.00 | 365,609 |
| 09 Apr 2024 | 654.50 | 662.50 | 615.00 | 623.00 | 623.00 | 375,500 |
| 08 Apr 2024 | 636.50 | 658.00 | 635.00 | 654.50 | 654.50 | 200,309 |
| 05 Apr 2024 | 624.50 | 640.50 | 620.50 | 636.50 | 636.50 | 235,641 |
| 04 Apr 2024 | 643.50 | 645.00 | 615.00 | 640.50 | 640.50 | 419,234 |
| 03 Apr 2024 | 643.00 | 659.00 | 639.00 | 648.50 | 648.50 | 305,811 |
| 02 Apr 2024 | 681.50 | 686.00 | 647.00 | 656.50 | 656.50 | 360,797 |
| 27 Mar 2024 | 698.00 | 712.00 | 681.00 | 681.50 | 681.50 | 290,377 |
| 26 Mar 2024 | 700.00 | 711.00 | 694.00 | 698.00 | 698.00 | 225,463 |
| 25 Mar 2024 | 719.00 | 723.50 | 698.50 | 702.00 | 702.00 | 179,157 |
| 22 Mar 2024 | 705.00 | 720.00 | 700.00 | 719.00 | 719.00 | 232,033 |
| 21 Mar 2024 | 698.00 | 714.50 | 678.00 | 711.50 | 711.50 | 575,472 |
| 20 Mar 2024 | 720.50 | 722.50 | 690.50 | 690.50 | 690.50 | 398,264 |
| 19 Mar 2024 | 701.00 | 731.00 | 700.00 | 720.50 | 720.50 | 343,886 |
| 18 Mar 2024 | 699.50 | 708.50 | 695.00 | 697.50 | 697.50 | 226,988 |
| 15 Mar 2024 | 696.50 | 709.50 | 688.00 | 697.50 | 697.50 | 373,693 |
| 14 Mar 2024 | 700.00 | 715.50 | 697.50 | 699.00 | 699.00 | 320,459 |
| 13 Mar 2024 | 700.00 | 702.50 | 680.00 | 696.00 | 696.00 | 296,785 |
| 12 Mar 2024 | 686.00 | 706.50 | 660.00 | 700.00 | 700.00 | 585,925 |
| 11 Mar 2024 | 722.00 | 722.50 | 667.50 | 686.00 | 686.00 | 799,893 |
| 08 Mar 2024 | 739.50 | 748.50 | 726.00 | 736.50 | 736.50 | 402,025 |
| 07 Mar 2024 | 689.50 | 749.00 | 674.00 | 737.00 | 737.00 | 720,111 |
| 06 Mar 2024 | 691.50 | 691.50 | 660.50 | 674.50 | 674.50 | 261,913 |
| 05 Mar 2024 | 675.00 | 707.50 | 672.00 | 684.50 | 684.50 | 779,610 |
| 04 Mar 2024 | 662.50 | 678.00 | 645.50 | 661.00 | 661.00 | 479,787 |
| 01 Mar 2024 | 671.50 | 678.50 | 631.50 | 649.00 | 649.00 | 507,164 |
| 29 Feb 2024 | 649.00 | 715.00 | 639.50 | 664.00 | 664.00 | 980,202 |
| 28 Feb 2024 | 626.00 | 666.00 | 626.00 | 642.00 | 642.00 | 613,619 |
| 27 Feb 2024 | 628.00 | 632.00 | 580.00 | 620.00 | 620.00 | 1,462,587 |
| 26 Feb 2024 | 530.00 | 651.50 | 525.50 | 648.50 | 648.50 | 1,579,502 |
| 23 Feb 2024 | 468.00 | 481.00 | 468.00 | 478.00 | 478.00 | 176,285 |
| 22 Feb 2024 | 469.60 | 478.00 | 457.80 | 472.80 | 472.80 | 349,608 |
| 21 Feb 2024 | 480.20 | 482.00 | 457.60 | 461.60 | 461.60 | 528,743 |
| 20 Feb 2024 | 488.00 | 496.00 | 477.80 | 486.60 | 486.60 | 380,556 |
| 19 Feb 2024 | 484.80 | 487.40 | 478.60 | 481.60 | 481.60 | 160,897 |
| 16 Feb 2024 | 491.40 | 502.00 | 481.20 | 484.80 | 484.80 | 249,894 |
| 15 Feb 2024 | 478.20 | 492.00 | 474.20 | 491.60 | 491.60 | 269,220 |
| 14 Feb 2024 | 477.00 | 481.40 | 466.80 | 478.00 | 478.00 | 298,727 |
| 13 Feb 2024 | 485.00 | 491.00 | 473.60 | 477.60 | 477.60 | 303,507 |
| 12 Feb 2024 | 498.40 | 500.50 | 466.60 | 485.00 | 485.00 | 546,855 |
| 09 Feb 2024 | 476.40 | 497.60 | 470.40 | 497.60 | 497.60 | 417,811 |
| 08 Feb 2024 | 469.00 | 484.80 | 468.40 | 477.20 | 477.20 | 290,305 |
| 07 Feb 2024 | 482.80 | 484.40 | 431.00 | 467.80 | 467.80 | 861,001 |
| 06 Feb 2024 | 498.00 | 505.50 | 475.80 | 475.80 | 475.80 | 517,802 |
| 05 Feb 2024 | 471.60 | 492.60 | 466.80 | 491.00 | 491.00 | 425,688 |
| 02 Feb 2024 | 476.60 | 480.40 | 466.20 | 466.80 | 466.80 | 299,480 |
| 01 Feb 2024 | 472.00 | 480.40 | 466.00 | 470.40 | 470.40 | 399,896 |
| 31 Jan 2024 | 483.00 | 483.00 | 457.60 | 472.20 | 472.20 | 578,761 |
| 30 Jan 2024 | 478.00 | 493.00 | 478.00 | 481.80 | 481.80 | 509,123 |
| 29 Jan 2024 | 466.00 | 481.80 | 466.00 | 476.20 | 476.20 | 377,108 |
| 26 Jan 2024 | 468.20 | 470.80 | 458.60 | 467.60 | 467.60 | 272,514 |
| 25 Jan 2024 | 463.40 | 471.20 | 457.00 | 468.20 | 468.20 | 272,462 |
| 24 Jan 2024 | 455.00 | 465.40 | 450.00 | 460.60 | 460.60 | 373,741 |
| 23 Jan 2024 | 455.80 | 461.80 | 439.20 | 448.40 | 448.40 | 400,107 |
| 22 Jan 2024 | 450.20 | 457.20 | 444.20 | 454.40 | 454.40 | 243,382 |
| 19 Jan 2024 | 449.00 | 450.20 | 428.20 | 442.40 | 442.40 | 277,782 |
| 18 Jan 2024 | 444.00 | 448.80 | 439.60 | 447.40 | 447.40 | 239,826 |
| 17 Jan 2024 | 438.40 | 448.00 | 435.80 | 439.80 | 439.80 | 484,001 |
| 16 Jan 2024 | 434.00 | 443.20 | 429.00 | 439.40 | 439.40 | 323,941 |
| 15 Jan 2024 | 431.60 | 436.40 | 428.20 | 434.00 | 434.00 | 201,343 |
| 12 Jan 2024 | 426.80 | 435.80 | 425.00 | 433.00 | 433.00 | 592,498 |
| 11 Jan 2024 | 424.80 | 432.80 | 415.00 | 423.20 | 423.20 | 586,891 |
| 10 Jan 2024 | 410.00 | 423.40 | 403.80 | 417.00 | 417.00 | 643,259 |
| 09 Jan 2024 | 404.40 | 411.80 | 388.40 | 408.00 | 408.00 | 571,732 |
| 08 Jan 2024 | 370.20 | 396.20 | 369.00 | 390.40 | 390.40 | 433,584 |
| 05 Jan 2024 | 350.80 | 371.60 | 350.80 | 369.00 | 369.00 | 501,757 |
| 04 Jan 2024 | 348.20 | 352.00 | 342.20 | 350.80 | 350.80 | 306,140 |
| 03 Jan 2024 | 359.60 | 364.80 | 348.40 | 349.20 | 349.20 | 422,496 |
| 02 Jan 2024 | 373.20 | 377.40 | 352.20 | 355.60 | 355.60 | 504,391 |
| 29 Dec 2023 | 382.00 | 386.00 | 373.00 | 373.20 | 373.20 | 141,423 |
| 28 Dec 2023 | 374.20 | 385.60 | 371.80 | 382.00 | 382.00 | 200,548 |
| 27 Dec 2023 | 360.00 | 375.00 | 360.00 | 373.00 | 373.00 | 317,020 |
| 22 Dec 2023 | 369.20 | 372.40 | 360.20 | 370.80 | 370.80 | 185,975 |
| 21 Dec 2023 | 369.60 | 372.40 | 365.20 | 369.20 | 369.20 | 176,595 |
| 20 Dec 2023 | 364.20 | 375.40 | 362.60 | 372.00 | 372.00 | 279,570 |
| 19 Dec 2023 | 355.00 | 366.40 | 353.40 | 364.20 | 364.20 | 280,162 |
| 18 Dec 2023 | 354.60 | 362.40 | 351.20 | 353.80 | 353.80 | 218,042 |
| 15 Dec 2023 | 358.80 | 367.20 | 353.80 | 353.80 | 353.80 | 586,216 |
| 14 Dec 2023 | 348.80 | 366.20 | 348.80 | 358.80 | 358.80 | 374,166 |
| 13 Dec 2023 | 330.40 | 345.80 | 329.60 | 344.00 | 344.00 | 280,246 |
| 12 Dec 2023 | 340.80 | 341.60 | 325.20 | 327.60 | 327.60 | 327,316 |
| 11 Dec 2023 | 356.00 | 360.40 | 339.20 | 340.60 | 340.60 | 288,495 |
| 08 Dec 2023 | 355.80 | 361.00 | 351.00 | 356.00 | 356.00 | 229,605 |
| 07 Dec 2023 | 348.80 | 352.40 | 346.80 | 350.00 | 350.00 | 132,437 |
| 06 Dec 2023 | 350.00 | 366.20 | 348.60 | 350.60 | 350.60 | 493,659 |
| 05 Dec 2023 | 340.80 | 346.40 | 336.00 | 344.80 | 344.80 | 170,125 |
| 04 Dec 2023 | 339.00 | 347.80 | 335.60 | 340.40 | 340.40 | 345,491 |
| 01 Dec 2023 | 337.00 | 346.00 | 328.00 | 330.20 | 330.20 | 315,124 |
| 30 Nov 2023 | 327.60 | 338.40 | 325.00 | 336.00 | 336.00 | 395,391 |
| 29 Nov 2023 | 322.00 | 327.80 | 317.20 | 327.40 | 327.40 | 158,350 |
| *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.