Copenhagen - Free Realtime Quote DKK

Dataproces Group A/S (DATA.CO)

7.62
0.00
(0.00%)
As of 9:04:41 AM GMT+2. Market Open.
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
May 27, 20257.687.727.627.627.6219,061
May 26, 20257.207.727.207.627.62155,787
May 23, 20257.487.586.927.127.12288,024
May 22, 20257.827.907.207.447.4497,205
May 21, 20257.827.987.687.907.9068,916
May 20, 20257.608.627.587.807.80110,331
May 19, 20258.008.007.007.607.60372,195
May 16, 20259.109.207.988.188.18533,462
May 15, 20259.029.108.888.948.9481,415
May 14, 20259.009.108.809.029.02144,737
May 13, 20258.789.088.749.009.0047,698
May 12, 20258.849.008.609.009.0039,750
May 9, 20258.808.928.568.848.8440,405
May 8, 20258.628.908.128.548.5487,848
May 7, 20258.708.808.628.688.687,293
May 6, 20258.909.008.528.688.6887,381
May 5, 20258.908.988.728.908.9034,661
May 2, 20258.608.908.188.728.7243,294
May 1, 20258.508.648.388.628.6217,103
Apr 30, 20258.648.867.968.368.36158,491
Apr 29, 20258.909.068.608.868.8659,150
Apr 28, 20259.009.008.809.009.0050,190
Apr 25, 20258.969.108.848.888.8844,327
Apr 24, 20258.909.008.768.968.9625,080
Apr 23, 20258.728.928.668.928.9280,040
Apr 22, 20258.528.808.528.648.6423,504
Apr 16, 20258.608.728.508.608.6028,387
Apr 15, 20258.648.808.608.608.6047,811
Apr 14, 20259.169.168.488.648.64121,223
Apr 11, 20258.008.407.908.268.2683,770
Apr 10, 20258.048.348.048.108.1090,854
Apr 9, 20258.028.027.187.667.6664,744
Apr 8, 20257.407.987.407.907.90141,109
Apr 7, 20257.587.586.547.387.38631,728
Apr 4, 20258.909.007.457.607.60243,837
Apr 3, 20259.009.008.509.009.0045,864
Apr 2, 20259.309.309.009.009.0068,021
Apr 1, 20259.509.509.209.509.50108,926
Mar 31, 20259.459.509.209.509.5066,027
Mar 28, 20259.509.508.959.459.4565,377
Mar 27, 20259.309.559.309.509.5081,783
Mar 26, 20258.809.358.809.209.2088,887
Mar 25, 20258.509.008.508.758.7550,709
Mar 24, 20258.608.957.808.508.5054,386
Mar 21, 20258.808.908.608.608.6056,556
Mar 20, 20259.209.258.658.808.80198,893
Mar 19, 20258.709.258.609.159.15371,423
Mar 18, 20258.208.608.108.608.60354,075
Mar 17, 20258.008.207.908.108.1082,934
Mar 14, 20258.058.107.408.008.00119,212
Mar 13, 20258.008.208.008.208.20220,216
Mar 12, 20257.207.907.207.907.90388,293
Mar 11, 20256.907.256.807.207.20218,141
Mar 10, 20256.756.906.556.906.90316,837
Mar 7, 20256.606.756.556.756.75255,159
Mar 6, 20256.506.706.006.556.55136,135
Mar 5, 20256.706.706.106.456.45113,000
Mar 4, 20256.706.706.406.506.5082,686
Mar 3, 20256.556.706.506.656.6550,869
Feb 28, 20256.656.706.556.556.5552,778
Feb 27, 20256.356.606.356.606.60213,798
Feb 26, 20256.106.456.056.406.40147,509
Feb 25, 20255.956.155.906.156.1599,678
Feb 24, 20256.156.155.956.006.0023,887
Feb 21, 20256.056.156.006.106.1029,022
Feb 20, 20256.006.155.956.006.0027,720
Feb 19, 20256.106.205.906.156.1596,329
Feb 18, 20255.856.105.855.905.9025,114
Feb 17, 20255.805.955.805.905.9022,694
Feb 14, 20255.956.055.855.905.9014,082
Feb 13, 20256.056.105.956.006.0038,716
Feb 12, 20255.956.255.906.106.10209,056
Feb 11, 20255.955.955.905.955.9514,123
Feb 10, 20256.056.055.755.955.9513,342
Feb 7, 20256.056.105.855.905.9047,550
Feb 6, 20255.856.105.855.955.9547,254
Feb 5, 20255.705.855.705.805.8067,693
Feb 4, 20255.655.655.505.655.658,952
Feb 3, 20255.705.705.555.655.6552,936
Jan 31, 20255.705.755.655.705.705,658
Jan 30, 20255.705.705.655.655.6516,882
Jan 29, 20255.705.755.655.755.7516,854
Jan 28, 20255.705.805.655.755.7534,049
Jan 27, 20255.755.805.655.805.8026,487
Jan 24, 20255.805.855.655.805.8030,994
Jan 23, 20255.755.905.655.855.8529,679
Jan 22, 20255.805.905.705.805.8036,358
Jan 21, 20255.705.805.655.805.804,490
Jan 20, 20255.655.805.655.755.7523,635
Jan 17, 20255.655.805.605.805.8042,340
Jan 16, 20255.755.755.605.655.655,491
Jan 15, 20255.705.755.555.755.7514,978
Jan 14, 20255.755.755.555.705.708,468
Jan 13, 20255.605.755.555.655.6510,520
Jan 10, 20255.755.755.555.755.7528,737
Jan 9, 20255.805.805.505.755.7541,663
Jan 8, 20255.605.755.455.655.6564,831
Jan 7, 20255.855.855.605.755.7565,902
Jan 6, 20255.805.905.555.755.7557,860
Jan 3, 20255.955.955.605.805.8077,095
Jan 2, 20255.956.005.755.955.9560,177
Dec 30, 20245.905.955.755.905.9060,265
Dec 27, 20245.955.955.705.905.9021,573
Dec 23, 20245.705.955.705.955.9572,368
Dec 20, 20245.905.905.105.655.6581,287
Dec 19, 20245.956.005.755.905.9032,279
Dec 18, 20246.006.005.805.955.9512,134
Dec 17, 20245.956.005.555.955.95104,768
Dec 16, 20246.006.005.755.955.9590,487
Dec 13, 20246.006.255.956.056.0541,377
Dec 12, 20245.906.705.756.006.00281,404
Dec 11, 20245.805.905.705.805.8066,352
Dec 10, 20245.555.805.505.805.8034,339
Dec 9, 20245.655.655.505.655.6546,479
Dec 6, 20245.605.655.455.655.6520,250
Dec 5, 20245.805.805.605.655.6543,997
Dec 4, 20245.705.755.605.605.6022,511
Dec 3, 20245.655.705.655.655.6538,375
Dec 2, 20245.655.655.505.655.6538,526
Nov 29, 20245.705.705.505.655.6534,695
Nov 28, 20245.655.655.505.655.6516,787
Nov 27, 20245.655.705.505.505.5051,940
Nov 26, 20245.705.955.555.655.65132,153
Nov 25, 20245.805.805.555.705.7058,198
Nov 22, 20245.855.955.555.855.8570,472
Nov 21, 20246.056.055.855.955.9515,271
Nov 20, 20246.106.105.706.056.0534,787
Nov 19, 20245.856.205.856.106.1011,944
Nov 18, 20245.956.005.855.855.852,040
Nov 15, 20245.855.955.805.955.9515,803
Nov 14, 20245.705.955.555.955.9588,431
Nov 13, 20245.656.055.605.755.7541,606
Nov 12, 20245.805.805.605.705.7015,377
Nov 11, 20246.006.005.605.705.7049,510
Nov 8, 20245.756.155.755.955.9568,453
Nov 7, 20245.905.905.555.555.5511,745
Nov 6, 20246.106.105.255.905.9085,467
Nov 5, 20245.956.155.606.156.1563,676
Nov 4, 20246.156.255.905.955.9567,537
Nov 1, 20245.806.255.806.156.1580,790
Oct 31, 20245.805.805.805.805.80520
Oct 30, 20245.755.805.755.805.802,755
Oct 29, 20245.855.905.705.705.7020,284
Oct 28, 20245.855.905.755.905.9040,106
Oct 25, 20245.855.905.755.755.7510,777
Oct 24, 20245.855.855.705.755.7516,490
Oct 23, 20245.805.905.755.905.9020,231
Oct 22, 20245.805.905.705.855.8554,680
Oct 21, 20245.905.905.705.805.8024,842
Oct 18, 20245.655.905.655.905.9034,488
Oct 17, 20245.505.805.505.705.70148,138
Oct 16, 20245.455.705.305.505.50173,951
Oct 15, 20245.355.505.255.505.50122,859
Oct 14, 20245.305.405.305.355.3551,740
Oct 11, 20245.205.355.105.305.3055,188
Oct 10, 20245.055.205.055.205.2025,499
Oct 9, 20245.155.155.005.005.0020,773
Oct 8, 20245.105.205.055.155.1510,680
Oct 7, 20245.055.155.005.155.1533,966
Oct 4, 20245.005.005.005.005.002,785
Oct 3, 20245.155.154.725.055.0526,984
Oct 2, 20245.005.205.005.155.156,568
Oct 1, 20245.205.205.005.105.102,847
Sep 30, 20245.055.205.055.205.2014,541
Sep 27, 20245.005.154.885.155.1551,149
Sep 26, 20245.055.054.905.005.0054,460
Sep 25, 20245.105.105.005.055.0521,874
Sep 24, 20244.805.104.745.055.0584,218
Sep 23, 20244.864.864.644.804.8050,320
Sep 20, 20244.925.004.504.944.941,127,487
Sep 19, 20245.005.154.864.964.9689,370
Sep 18, 20245.105.155.055.155.1513,244
Sep 17, 20245.155.204.965.205.2033,240
Sep 16, 20245.105.155.005.105.1055,387
Sep 13, 20245.005.154.985.105.1016,582
Sep 12, 20245.155.155.005.105.1012,775
Sep 11, 20245.255.255.105.155.1535,373
Sep 10, 20245.205.255.055.255.2522,746
Sep 9, 20245.255.305.155.155.156,466
Sep 6, 20245.055.305.005.255.2533,904
Sep 5, 20245.055.204.865.205.2030,961
Sep 4, 20245.105.304.805.055.0558,435
Sep 3, 20245.105.104.965.005.008,707
Sep 2, 20245.105.154.944.964.9626,176
Aug 30, 20245.105.254.925.155.15128,406
Aug 29, 20244.825.304.705.055.05156,513
Aug 28, 20244.744.964.724.864.8659,050
Aug 27, 20244.884.884.624.724.7250,835
Aug 26, 20245.055.104.404.884.88125,902
Aug 23, 20245.005.205.005.055.0532,826
Aug 22, 20245.005.204.905.005.0084,746
Aug 21, 20244.864.944.804.844.8442,601
Aug 20, 20244.605.054.524.704.7076,314
Aug 19, 20244.524.604.504.604.6029,334
Aug 16, 20244.424.584.424.464.4626,355
Aug 15, 20244.504.524.464.504.5025,950
Aug 14, 20244.504.584.504.584.582,428
Aug 13, 20244.604.604.504.584.5851,159
Aug 12, 20244.724.844.584.604.6026,599
Aug 9, 20244.984.984.664.704.7017,760
Aug 8, 20244.884.964.824.964.964,418
Aug 7, 20244.905.054.864.884.8815,050
Aug 6, 20244.804.884.724.804.8020,962
Aug 5, 20244.824.964.564.724.72106,111
Aug 2, 20244.905.004.804.904.9019,344
Aug 1, 20244.885.054.885.055.0548,964
Jul 31, 20245.105.104.805.005.0065,066
Jul 30, 20245.055.105.055.105.1018,701
Jul 29, 20244.885.104.865.055.05143,111
Jul 26, 20244.444.924.404.864.86267,797
Jul 25, 20244.484.504.444.444.4421,261
Jul 24, 20244.264.484.264.464.4692,911
Jul 23, 20244.324.344.244.244.2437,686
Jul 22, 20244.244.364.244.364.3697,199
Jul 19, 20244.384.384.084.244.2495,163
Jul 18, 20244.404.404.204.364.3656,024
Jul 17, 20244.364.544.364.484.4836,139
Jul 16, 20244.664.664.364.364.3650,722
Jul 15, 20244.484.584.464.584.5836,528
Jul 12, 20244.724.724.144.464.46131,796
Jul 11, 20244.844.864.644.724.7274,375
Jul 10, 20245.105.104.864.944.94106,127
Jul 9, 20245.005.104.605.055.05202,039
Jul 8, 20244.805.104.785.005.00389,182
Jul 5, 20244.624.624.444.584.5849,935
Jul 4, 20244.184.604.184.584.58194,797
Jul 3, 20244.124.204.044.184.1872,301
Jul 2, 20244.084.084.004.084.0835,386
Jul 1, 20244.064.084.004.004.0034,074
Jun 28, 20243.924.083.784.064.0686,643
Jun 27, 20244.004.103.763.763.7673,889
Jun 26, 20243.704.103.704.004.00248,254
Jun 25, 20243.763.763.643.643.645,897
Jun 24, 20243.643.783.623.763.7646,003
Jun 21, 20243.483.683.443.623.62182,507
Jun 20, 20243.303.483.243.443.4455,392
Jun 19, 20243.203.303.203.303.3025,733
Jun 18, 20243.143.143.143.143.1450
Jun 17, 20243.103.203.083.203.2034,119
Jun 14, 20243.043.103.043.083.085,026
Jun 13, 20243.143.143.083.103.1039,248
Jun 12, 20243.223.223.123.143.1437,415
Jun 11, 20243.203.223.183.223.2223,137
Jun 10, 20243.183.223.183.203.2028,960
Jun 7, 20243.143.163.123.163.1619,332
Jun 6, 20243.163.223.123.203.2033,926
Jun 4, 20243.183.183.123.163.161,553
Jun 3, 20243.143.183.123.183.188,065
May 31, 20243.163.163.103.123.124,663
May 30, 20243.163.163.163.163.162,246
May 29, 20243.163.163.143.163.1613,524
May 28, 20243.103.143.103.143.1415,379
May 27, 20243.163.163.023.063.0615,779

Related Tickers

WIRTEK.CO Wirtek A/S
5.75
0.00%
 
3670.T Kyoritsu Computer & Communication Co.,Ltd.
1,553.00
-0.96%
 
3799.T Keyware Solutions Inc.
891.00
+1.83%
 
3974.T SCAT Inc.
402.00
-0.50%
 
3766.T Systems Design Co., Ltd.
1,111.00
-0.36%
 
3908.T Collabos Corporation
324.00
+0.93%
 
4335.T IPS Co., Ltd.
1,249.00
+0.16%
 
NTEK-B.ST Novotek AB
83.00
+0.24%
 
KYP.AX Kinatico Ltd
0.2000
0.00%
 
KBT.L K3 Business Technology Group plc
90.00
-3.23%