Copenhagen - Delayed Quote DKK

Brain+ A/S (BRAINP.CO)

0.0230
+0.0092
+(66.67%)
At close: June 6 at 4:54:49 PM GMT+2
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20250.01380.02580.01380.02300.023018,289,441
Jun 4, 20250.01400.01400.01340.01380.01381,637,337
Jun 3, 20250.01600.01600.01320.01400.014010,087,663
Jun 2, 20250.01940.01960.01600.01720.01725,496,786
May 28, 20250.01960.01960.01860.01900.01901,082,597
May 27, 20250.01960.01960.01860.01940.0194939,310
May 26, 20250.01800.01960.01800.01960.01961,329,125
May 23, 20250.01980.01980.01840.01960.01961,750,540
May 22, 20250.01940.01960.01880.01960.0196492,408
May 21, 20250.02000.02000.01900.01900.01902,178,464
May 20, 20250.01980.01980.01780.01800.0180926,132
May 19, 20250.01900.01980.01740.01980.01981,281,013
May 16, 20250.01900.02000.01780.01860.01862,380,841
May 15, 20250.01880.01880.01800.01880.01881,136,547
May 14, 20250.01800.01880.01780.01800.0180695,932
May 13, 20250.01940.01940.01800.01800.0180924,627
May 12, 20250.01900.01900.01800.01800.01801,279,660
May 9, 20250.01880.01880.01720.01760.0176886,235
May 8, 20250.01900.01900.01800.01880.0188568,000
May 7, 20250.01900.01920.01820.01880.0188501,723
May 6, 20250.02060.02160.01800.01900.01903,235,150
May 5, 20250.01940.02080.01760.02080.02084,031,565
May 2, 20250.02020.02020.01800.01800.0180962,345
May 1, 20250.01800.02000.01800.01800.01802,006,676
Apr 30, 20250.01640.02000.01640.01800.0180743,747
Apr 29, 20250.02000.02000.01660.01880.0188692,226
Apr 28, 20250.02200.02200.01900.02080.02081,750,440
Apr 25, 20250.02100.02100.01700.01980.0198577,836
Apr 24, 20250.01620.02060.01620.02040.020493,522
Apr 23, 20250.01940.01980.01800.01940.01941,369,567
Apr 22, 20250.01980.01980.01600.01960.0196353,842
Apr 16, 20250.02040.02160.01900.01980.01984,617,715
Apr 15, 20250.02680.02700.01900.01940.01949,400,856
Apr 14, 20250.02500.02700.02440.02480.02483,247,954
Apr 11, 20250.03500.03500.02100.02440.024437,673,678
Apr 10, 20250.05500.06200.05200.06100.0610248,990
Apr 9, 20250.06000.06000.05500.05500.0550671,106
Apr 8, 20250.05940.05940.05500.05920.0592741,637
Apr 7, 20250.05000.05960.04500.05940.05941,018,867
Apr 4, 20250.05400.05400.03200.05000.05005,381,294
Apr 3, 20250.04000.06980.04000.05400.05405,423,411
Apr 2, 20250.03680.04200.03620.04000.0400650,058
Apr 1, 20250.02920.03540.02920.03540.0354206,029
Mar 31, 20250.03540.03640.02720.02820.0282345,025
Mar 28, 20250.03540.03540.03480.03540.035462,066
Mar 27, 20250.03560.03860.03000.03540.0354565,411
Mar 26, 20250.03580.03820.03200.03520.0352272,917
Mar 25, 20250.03220.03680.03220.03580.0358833,655
Mar 24, 20250.04000.04000.03100.03220.0322506,429
Mar 21, 20250.03600.03600.02820.03600.0360443,642
Mar 20, 20250.03300.03600.03300.03320.033278,473
Mar 19, 20250.02020.03300.02020.03300.03301,201,763
Mar 18, 20250.03280.03280.02600.02980.02981,974,407
Mar 17, 20250.03700.03700.03100.03260.03261,694,062
Mar 14, 20250.04540.04540.03200.03660.03663,104,971
Mar 13, 20250.04500.06240.03800.04100.04103,389,976
Mar 12, 20250.03090.03090.02980.02980.02981,043,536
Mar 11, 20250.03030.03330.02980.02980.02982,454,040
Mar 10, 20250.02590.03230.02590.03030.03038,996,213
Mar 7, 20250.02000.03090.01930.02200.02209,248,207
Mar 6, 20250.03130.03130.01190.01930.01931,724,901
Mar 5, 20250.02490.03110.02490.02830.0283146,597
Mar 4, 20250.02850.02860.02830.02830.0283763,431
Mar 3, 20250.06340.06340.05740.05800.0580948,082
Feb 28, 20250.06300.06340.05800.06340.0634558,262
Feb 27, 20250.06000.06300.06000.06300.06308,624
Feb 26, 20250.06380.06380.06320.06340.0634316,981
Feb 25, 20250.06200.07640.06100.06700.0670440,984
Feb 24, 20250.06060.07200.06060.06100.061047,900
Feb 21, 20250.07780.07780.06000.07000.070076,200
Feb 20, 20250.06760.07780.06760.07680.0768609,516
Feb 19, 20250.06100.07880.06100.06500.0650176,100
Feb 18, 20250.06020.06840.06020.06040.0604277,750
Feb 17, 20250.06440.06700.06100.06640.0664301,927
Feb 14, 20250.06300.06480.06300.06480.064841,285
Feb 13, 20250.07980.07980.05800.05800.0580156,769
Feb 12, 20250.05500.05960.05280.05840.0584582,391
Feb 11, 20250.06000.06780.05280.05500.05501,021,006
Feb 10, 20250.06500.06500.06000.06000.06001,289,064
Feb 7, 20250.06980.07280.06500.06500.06501,529,064
Feb 6, 20250.07500.07500.06020.06540.0654367,676
Feb 5, 20250.07000.07800.05780.07760.07761,604,900
Feb 4, 20250.07820.08000.07000.07480.0748602,637
Feb 3, 20250.08360.08360.07800.08200.0820112,426
Jan 31, 20250.08480.08480.08360.08360.0836198,149
Jan 30, 20250.07900.08460.07900.08460.0846102,500
Jan 29, 20250.08000.08040.07900.07900.0790240,712
Jan 28, 20250.08440.08440.08000.08000.080040,180
Jan 27, 20250.09000.09000.08500.08500.085063,601
Jan 24, 20250.08480.08480.08380.08380.083832,213
Jan 23, 20250.08500.08880.07980.07980.07982,006,460
Jan 22, 20250.08300.09680.08300.09680.096820,197
Jan 21, 20250.09680.09680.09680.09680.0968-
Jan 20, 20250.09700.09700.08260.09680.0968131,107
Jan 17, 20250.09760.09760.08420.09720.097230,985
Jan 16, 20250.09000.09780.09000.09780.097866,084
Jan 15, 20250.08400.09000.08020.08980.089837,635
Jan 14, 20250.08300.09000.08300.08400.084023,594
Jan 13, 20250.09020.09100.09020.09020.090221,710
Jan 10, 20250.09700.09700.09700.09700.09705,400
Jan 9, 20250.09200.09760.08900.09760.0976613,095
Jan 8, 20250.09980.09980.09060.09900.0990115,689
Jan 7, 20250.09600.10150.09540.09980.0998958,435
Jan 6, 20250.09060.10150.09040.09780.0978961,524
Jan 3, 20250.10000.10000.09060.09280.0928814,457
Jan 2, 20250.09500.10000.09500.09700.0970259,363
Dec 30, 20240.09480.10000.09000.09380.0938407,697
Dec 27, 20240.08900.09900.08000.09420.09421,056,020
Dec 23, 20240.08000.09460.07520.08880.0888703,368
Dec 20, 20240.08800.09460.07000.08000.0800718,775
Dec 19, 20240.08820.09460.08820.09440.094425,500
Dec 18, 20240.08820.09540.08820.09500.0950147,452
Dec 17, 20240.09620.09620.09040.09040.0904154,415
Dec 16, 20240.09600.09640.09000.09200.0920116,549
Dec 13, 20240.09640.09640.08920.09580.0958124,541
Dec 12, 20240.09040.09680.08000.09680.0968533,986
Dec 11, 20240.09600.09700.09040.09640.096441,578
Dec 10, 20240.09640.09640.09200.09640.096422,947
Dec 9, 20240.09200.09700.08820.09700.0970446,568
Dec 6, 20240.09740.09740.09200.09720.097242,582
Dec 5, 20240.09020.09780.09000.09760.0976634,588
Dec 4, 20240.09140.09780.09120.09120.0912435,297
Dec 3, 20240.09700.09840.09140.09780.0978345,990
Dec 2, 20240.09880.09880.09080.09160.0916320,200
Nov 29, 20240.09000.10000.09000.09880.0988475,547
Nov 28, 20240.09320.09320.09320.09320.093277,650
Nov 27, 20240.09220.09320.09220.09320.093287,618
Nov 26, 20240.09840.09840.09220.09220.0922152,486
Nov 25, 20240.09880.10000.09060.09840.0984480,957
Nov 22, 20240.09400.09900.08500.09900.099099,509
Nov 21, 20240.09040.09400.09040.09400.094010,500
Nov 20, 20240.09400.09400.09400.09400.094028,996
Nov 19, 20240.09780.09780.09400.09500.0950477,822
Nov 18, 20240.09500.09500.09480.09480.094814,000
Nov 15, 20240.10200.10200.09020.09040.0904259,532
Nov 14, 20240.09480.10200.09480.10200.1020607,034
Nov 13, 20240.09480.09920.08540.09600.0960172,824
Nov 12, 20240.09200.09920.09200.09480.0948154,308
Nov 11, 20240.08820.09980.07500.09580.0958890,975
Nov 8, 20240.09480.09980.08800.08820.0882158,523
Nov 7, 20240.09480.09480.09480.09480.09489,020
Nov 6, 20240.09520.09980.08840.08840.0884756,935
Nov 5, 20240.09980.09980.09580.09580.0958244,189
Nov 4, 20240.09540.09980.09060.09580.0958502,769
Nov 1, 20240.10200.10200.09060.09560.0956427,052
Oct 31, 20240.10450.10450.09040.09980.0998354,214
Oct 30, 20240.10500.10500.08920.09020.0902885,557
Oct 29, 20240.10200.10200.09320.10200.102028,343
Oct 28, 20240.10200.10500.09620.10200.1020755,534
Oct 25, 20240.09980.10000.09800.09800.098031,507
Oct 24, 20240.10200.10200.08820.09980.099833,167
Oct 23, 20240.10450.10450.09520.10000.1000524,244
Oct 22, 20240.10300.10300.09000.10150.1015457,988
Oct 21, 20240.09000.10500.09000.10050.1005231,925
Oct 18, 20240.10000.10000.10000.10000.1000111,519
Oct 17, 20240.09360.09800.09000.09800.0980496,154
Oct 16, 20240.09360.09360.08560.09360.093662,860
Oct 15, 20240.08800.09360.08800.09360.0936122,014
Oct 14, 20240.08800.09300.08800.08960.0896115,079
Oct 11, 20240.08220.09320.08220.09320.0932113,598
Oct 10, 20240.09340.09340.08280.09320.0932211,516
Oct 9, 20240.08220.09360.08220.09360.0936258,593
Oct 8, 20240.09580.09580.08220.09300.093065,773
Oct 7, 20240.09880.09880.08200.08200.0820247,411
Oct 4, 20240.08200.08400.07880.08200.0820317,143
Oct 3, 20240.08620.08620.08200.08200.0820149,736
Oct 2, 20240.07500.08560.07500.08200.0820489,267
Oct 1, 20240.08420.08420.07200.07500.0750441,773
Sep 30, 20240.08440.08440.08000.08280.0828255,916
Sep 27, 20240.08500.08500.07900.08440.0844146,224
Sep 26, 20240.08500.09680.08000.08500.08501,237,526
Sep 25, 20240.07980.09500.07980.08000.0800988,111
Sep 24, 20240.07200.09900.07020.08000.08002,129,697
Sep 23, 20240.08000.08200.07000.07480.07481,212,135
Sep 20, 20240.08200.08200.07980.07980.0798693,064
Sep 19, 20240.08100.08200.07800.08200.0820542,799
Sep 18, 20240.08200.08220.08100.08200.0820939,734
Sep 17, 20240.08880.08880.08260.08280.0828825,242
Sep 16, 20240.09180.09180.08180.08200.0820920,545
Sep 13, 20240.09280.09380.08920.09200.0920111,605
Sep 12, 20240.08340.09380.08340.09200.0920436,344
Sep 11, 20240.08320.09700.08320.09640.0964178,480
Sep 10, 20240.09880.09880.08300.09500.0950953,489
Sep 9, 20240.09180.09900.09180.09880.0988229,502
Sep 6, 20240.09300.09940.09300.09840.0984145,047
Sep 5, 20240.09780.09960.09020.09700.0970628,827
Sep 4, 20240.09980.09980.09060.09720.0972155,346
Sep 3, 20240.09120.09580.09120.09540.0954153,889
Sep 2, 20240.10000.10000.08500.09620.0962262,218
Aug 30, 20240.10000.10000.08900.09900.0990675,204
Aug 29, 20240.10000.10350.09500.09960.09961,899,105
Aug 28, 20240.09960.10950.09060.09980.09982,110,504
Aug 27, 20240.11400.11450.09200.09900.09901,526,537
Aug 26, 20240.09000.10400.08420.08540.0854346,765
Aug 23, 20240.08480.08860.07700.08360.0836735,629
Aug 22, 20240.07800.09560.07700.08000.0800710,715
Aug 21, 20240.08040.09940.08040.08160.0816296,955
Aug 20, 20240.08000.08920.08000.08420.0842676,394
Aug 19, 20240.08500.08500.08000.08000.0800435,564
Aug 16, 20240.09000.09520.08060.08500.0850756,938
Aug 15, 20240.09080.09980.08500.09000.09001,295,045
Aug 14, 20240.10100.10900.09800.09980.09981,959,232
Aug 13, 20240.10200.10200.09900.10200.1020289,621
Aug 12, 20240.10950.10950.10000.10000.10001,314,816
Aug 9, 20240.11000.11250.10550.10800.1080379,583
Aug 8, 20240.10400.11900.10400.11000.1100251,975
Aug 7, 20240.12000.12000.10400.10400.1040301,093
Aug 6, 20240.10300.11350.10300.11250.1125386,355
Aug 5, 20240.10400.10400.10200.10300.1030366,828
Aug 2, 20240.11200.11200.10300.11200.1120183,744
Aug 1, 20240.11300.11300.11000.11300.1130296,249
Jul 31, 20240.11500.12000.10200.10300.10301,072,369
Jul 30, 20240.11600.11950.11450.11450.1145415,399
Jul 29, 20240.11100.12500.11100.11550.1155516,379
Jul 26, 20240.12500.12500.11100.12000.1200183,004
Jul 25, 20240.12450.12550.11400.12000.1200634,179
Jul 24, 20240.13700.13700.11300.11300.1130533,070
Jul 23, 20240.13000.13000.11150.11150.1115322,939
Jul 22, 20240.11850.12950.11100.12050.1205230,300
Jul 19, 20240.11050.11900.11050.11900.1190291,271
Jul 18, 20240.13550.13550.11900.11900.1190422,453
Jul 17, 20240.13400.13400.11900.12100.12101,746,146
Jul 16, 20240.14000.14000.13000.13400.13401,526,511
Jul 15, 20240.11000.14450.11000.13000.13004,085,013
Jul 12, 20240.09700.13500.09680.10950.10953,251,031
Jul 11, 20240.12000.12000.08060.09200.09203,097,276
Jul 10, 20240.13200.13200.11400.12000.1200369,276
Jul 9, 20240.12100.13250.12100.13250.1325148,746
Jul 8, 20240.14750.14750.12000.12200.12201,588,896
Jul 5, 20240.13000.14800.13000.14700.1470811,208
Jul 4, 20240.15450.15450.12600.13000.13001,639,100
Jul 3, 20240.15950.16000.15000.15450.1545546,695
Jul 2, 20240.13900.16100.12750.15450.15451,894,042
Jul 1, 20240.12650.12650.11300.12150.1215474,424
Jun 28, 20240.18800.18800.11500.12500.12502,606,085
Jun 27, 20240.15500.19000.15000.18400.18401,141,985
Jun 26, 20240.12400.20000.12400.15500.15502,865,823
Jun 25, 20240.10000.12200.09880.12200.1220416,631
Jun 24, 20240.08800.09900.08800.09880.09882,592,279
Jun 21, 20240.07380.08780.07100.08220.0822219,651
Jun 20, 20240.07640.07640.06100.07380.0738317,260
Jun 19, 20240.06900.07780.06020.07640.0764206,213
Jun 18, 20240.06000.06920.06000.06000.060098,501
Jun 17, 20240.07000.07680.06000.06000.0600522,710
Jun 14, 20240.07100.07140.06860.07000.0700885,908
Jun 13, 20240.07900.07900.07380.07480.0748277,837
Jun 12, 20240.07980.07980.07400.07460.0746315,687
Jun 11, 20240.07420.08040.07400.08000.08001,569,713
Jun 10, 20240.07960.07980.07420.07960.0796921,707
Jun 7, 20240.08840.08840.07020.08000.08001,639,018
Jun 6, 20240.08470.08810.08300.08450.0845138,818