Copenhagen - Delayed Quote DKK
Netcompany Group A/S (NETC.CO)
304.60
-2.80
(-0.91%)
At close: May 28 at 4:59:49 PM GMT+2
Currency in DKK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 28, 2025 | 307.40 | 308.80 | 302.60 | 304.60 | 304.60 | 235,492 |
| May 27, 2025 | 304.20 | 308.40 | 304.20 | 307.40 | 307.40 | 51,662 |
| May 26, 2025 | 306.60 | 308.40 | 304.00 | 304.20 | 304.20 | 14,817 |
| May 23, 2025 | 305.00 | 307.00 | 299.60 | 304.20 | 304.20 | 48,251 |
| May 22, 2025 | 304.00 | 305.20 | 301.60 | 305.00 | 305.00 | 43,880 |
| May 21, 2025 | 309.00 | 309.20 | 300.00 | 305.40 | 305.40 | 55,009 |
| May 20, 2025 | 304.40 | 311.00 | 302.40 | 308.60 | 308.60 | 63,518 |
| May 19, 2025 | 305.00 | 305.40 | 297.80 | 303.00 | 303.00 | 84,179 |
| May 16, 2025 | 303.00 | 304.40 | 302.00 | 304.20 | 304.20 | 44,031 |
| May 15, 2025 | 306.80 | 307.00 | 301.00 | 301.00 | 301.00 | 65,138 |
| May 14, 2025 | 306.00 | 306.40 | 300.20 | 305.80 | 305.80 | 57,347 |
| May 13, 2025 | 304.20 | 308.40 | 302.80 | 304.40 | 304.40 | 96,583 |
| May 12, 2025 | 300.40 | 304.40 | 295.80 | 303.00 | 303.00 | 117,392 |
| May 9, 2025 | 297.60 | 303.00 | 293.40 | 300.00 | 300.00 | 103,498 |
| May 8, 2025 | 300.20 | 302.00 | 296.40 | 296.40 | 296.40 | 24,358 |
| May 7, 2025 | 302.60 | 308.00 | 297.80 | 297.80 | 297.80 | 43,930 |
| May 6, 2025 | 313.00 | 313.40 | 303.00 | 303.00 | 303.00 | 67,011 |
| May 5, 2025 | 307.80 | 315.00 | 304.80 | 314.60 | 314.60 | 97,940 |
| May 2, 2025 | 296.00 | 306.40 | 294.40 | 304.80 | 304.80 | 146,424 |
| May 1, 2025 | 308.00 | 308.00 | 287.60 | 292.20 | 292.20 | 198,872 |
| Apr 30, 2025 | 288.40 | 295.20 | 286.20 | 295.00 | 295.00 | 119,565 |
| Apr 29, 2025 | 283.20 | 287.80 | 283.00 | 287.80 | 287.80 | 85,509 |
| Apr 28, 2025 | 285.80 | 286.20 | 281.00 | 282.00 | 282.00 | 92,110 |
| Apr 25, 2025 | 286.00 | 289.40 | 282.20 | 283.40 | 283.40 | 104,300 |
| Apr 24, 2025 | 290.80 | 291.80 | 284.40 | 284.80 | 284.80 | 64,728 |
| Apr 23, 2025 | 282.40 | 294.40 | 282.00 | 291.60 | 291.60 | 97,836 |
| Apr 22, 2025 | 278.60 | 280.60 | 274.80 | 278.40 | 278.40 | 82,288 |
| Apr 16, 2025 | 280.40 | 281.00 | 278.80 | 280.80 | 280.80 | 39,142 |
| Apr 15, 2025 | 280.80 | 284.80 | 278.40 | 281.80 | 281.80 | 54,889 |
| Apr 14, 2025 | 280.20 | 280.40 | 275.00 | 279.60 | 279.60 | 37,927 |
| Apr 11, 2025 | 272.40 | 276.60 | 267.20 | 273.00 | 273.00 | 46,094 |
| Apr 10, 2025 | 278.40 | 279.20 | 269.80 | 270.60 | 270.60 | 92,924 |
| Apr 9, 2025 | 262.20 | 266.20 | 256.20 | 256.80 | 256.80 | 59,646 |
| Apr 8, 2025 | 266.00 | 273.00 | 262.40 | 271.80 | 271.80 | 70,246 |
| Apr 7, 2025 | 250.20 | 272.20 | 249.40 | 263.00 | 263.00 | 134,202 |
| Apr 4, 2025 | 266.20 | 277.00 | 264.40 | 267.00 | 267.00 | 171,067 |
| Apr 3, 2025 | 258.80 | 272.40 | 258.40 | 269.60 | 269.60 | 110,737 |
| Apr 2, 2025 | 259.80 | 263.40 | 255.60 | 262.60 | 262.60 | 81,297 |
| Apr 1, 2025 | 259.80 | 264.80 | 257.60 | 261.80 | 261.80 | 47,468 |
| Mar 31, 2025 | 266.40 | 267.20 | 257.20 | 257.20 | 257.20 | 97,033 |
| Mar 28, 2025 | 266.40 | 271.80 | 266.20 | 269.20 | 269.20 | 47,255 |
| Mar 27, 2025 | 276.40 | 276.60 | 265.80 | 266.40 | 266.40 | 66,959 |
| Mar 26, 2025 | 273.40 | 277.40 | 268.40 | 277.40 | 277.40 | 110,756 |
| Mar 25, 2025 | 272.20 | 276.20 | 270.60 | 271.40 | 271.40 | 84,720 |
| Mar 24, 2025 | 275.00 | 275.00 | 270.20 | 271.00 | 271.00 | 38,378 |
| Mar 21, 2025 | 271.20 | 274.60 | 267.20 | 273.40 | 273.40 | 134,589 |
| Mar 20, 2025 | 283.80 | 284.40 | 272.20 | 273.40 | 273.40 | 97,419 |
| Mar 19, 2025 | 277.40 | 285.20 | 275.60 | 283.20 | 283.20 | 105,166 |
| Mar 18, 2025 | 281.00 | 283.80 | 276.80 | 277.40 | 277.40 | 171,906 |
| Mar 17, 2025 | 278.40 | 281.60 | 278.00 | 280.40 | 280.40 | 55,019 |
| Mar 14, 2025 | 278.00 | 279.80 | 275.40 | 278.40 | 278.40 | 71,175 |
| Mar 13, 2025 | 270.20 | 278.60 | 268.80 | 277.80 | 277.80 | 90,676 |
| Mar 12, 2025 | 281.80 | 284.00 | 271.20 | 271.20 | 271.20 | 75,750 |
| Mar 11, 2025 | 288.80 | 289.20 | 277.60 | 280.80 | 280.80 | 106,168 |
| Mar 10, 2025 | 294.80 | 297.40 | 286.80 | 289.80 | 289.80 | 69,190 |
| Mar 7, 2025 | 300.00 | 300.00 | 290.80 | 294.80 | 294.80 | 79,558 |
| Mar 6, 2025 | 284.40 | 301.00 | 284.20 | 298.80 | 298.80 | 102,234 |
| Mar 5, 2025 | 285.00 | 290.80 | 283.20 | 283.80 | 283.80 | 125,551 |
| Mar 4, 2025 | 291.00 | 292.60 | 283.40 | 284.00 | 284.00 | 119,433 |
| Mar 3, 2025 | 294.60 | 296.20 | 291.60 | 293.00 | 293.00 | 81,047 |
| Feb 28, 2025 | 293.00 | 295.80 | 291.00 | 295.00 | 295.00 | 224,967 |
| Feb 27, 2025 | 294.00 | 296.60 | 292.20 | 295.00 | 295.00 | 72,463 |
| Feb 26, 2025 | 294.00 | 301.00 | 293.80 | 295.40 | 295.40 | 113,786 |
| Feb 25, 2025 | 293.00 | 295.40 | 291.40 | 293.00 | 293.00 | 104,509 |
| Feb 24, 2025 | 289.80 | 294.80 | 289.00 | 293.20 | 293.20 | 69,327 |
| Feb 21, 2025 | 292.00 | 292.00 | 285.40 | 290.00 | 290.00 | 93,045 |
| Feb 20, 2025 | 286.40 | 291.40 | 286.40 | 288.20 | 288.20 | 90,664 |
| Feb 19, 2025 | 280.60 | 287.40 | 279.80 | 287.40 | 287.40 | 194,886 |
| Feb 18, 2025 | 283.60 | 286.40 | 279.00 | 281.00 | 281.00 | 243,198 |
| Feb 17, 2025 | 285.20 | 287.40 | 283.20 | 284.00 | 284.00 | 42,061 |
| Feb 14, 2025 | 285.00 | 287.00 | 282.20 | 286.40 | 286.40 | 46,870 |
| Feb 13, 2025 | 283.80 | 286.00 | 282.00 | 285.00 | 285.00 | 144,373 |
| Feb 12, 2025 | 284.80 | 286.00 | 280.60 | 282.00 | 282.00 | 106,590 |
| Feb 11, 2025 | 281.40 | 290.40 | 281.40 | 283.40 | 283.40 | 117,213 |
| Feb 10, 2025 | 305.20 | 305.20 | 277.40 | 282.40 | 282.40 | 228,951 |
| Feb 7, 2025 | 279.20 | 282.40 | 279.20 | 280.60 | 280.60 | 41,596 |
| Feb 6, 2025 | 279.20 | 280.80 | 276.20 | 280.00 | 280.00 | 64,411 |
| Feb 5, 2025 | 278.60 | 279.20 | 273.20 | 278.00 | 278.00 | 96,152 |
| Feb 4, 2025 | 278.00 | 281.40 | 274.60 | 278.40 | 278.40 | 93,762 |
| Feb 3, 2025 | 290.00 | 291.20 | 278.00 | 278.00 | 278.00 | 281,376 |
| Jan 31, 2025 | 296.00 | 297.60 | 292.60 | 294.00 | 294.00 | 83,231 |
| Jan 30, 2025 | 295.00 | 305.80 | 292.00 | 294.20 | 294.20 | 206,386 |
| Jan 29, 2025 | 279.20 | 295.00 | 275.00 | 291.20 | 291.20 | 599,285 |
| Jan 28, 2025 | 283.80 | 288.60 | 270.00 | 276.80 | 276.80 | 1,075,927 |
| Jan 27, 2025 | 329.00 | 333.00 | 322.40 | 333.00 | 333.00 | 118,574 |
| Jan 24, 2025 | 336.40 | 339.20 | 328.80 | 330.80 | 330.80 | 163,172 |
| Jan 23, 2025 | 339.00 | 343.00 | 336.00 | 336.80 | 336.80 | 86,732 |
| Jan 22, 2025 | 343.00 | 347.00 | 337.80 | 340.40 | 340.40 | 124,514 |
| Jan 21, 2025 | 338.20 | 339.40 | 331.40 | 339.40 | 339.40 | 50,363 |
| Jan 20, 2025 | 335.60 | 340.40 | 334.80 | 339.40 | 339.40 | 60,309 |
| Jan 17, 2025 | 341.80 | 343.40 | 335.00 | 335.60 | 335.60 | 110,204 |
| Jan 16, 2025 | 338.00 | 344.60 | 337.00 | 343.40 | 343.40 | 162,517 |
| Jan 15, 2025 | 333.60 | 336.60 | 330.80 | 332.60 | 332.60 | 131,639 |
| Jan 14, 2025 | 336.20 | 340.00 | 329.60 | 333.60 | 333.60 | 93,225 |
| Jan 13, 2025 | 339.00 | 340.20 | 335.00 | 338.00 | 338.00 | 78,270 |
| Jan 10, 2025 | 343.00 | 345.40 | 338.40 | 339.00 | 339.00 | 95,659 |
| Jan 9, 2025 | 340.00 | 343.40 | 340.00 | 341.60 | 341.60 | 32,533 |
| Jan 8, 2025 | 343.80 | 344.00 | 336.20 | 340.00 | 340.00 | 76,252 |
| Jan 7, 2025 | 342.00 | 349.00 | 341.80 | 343.60 | 343.60 | 112,771 |
| Jan 6, 2025 | 341.00 | 343.40 | 335.20 | 342.00 | 342.00 | 120,706 |
| Jan 3, 2025 | 347.00 | 348.60 | 340.00 | 341.40 | 341.40 | 75,692 |
| Jan 2, 2025 | 340.00 | 347.00 | 339.80 | 347.00 | 347.00 | 90,563 |
| Dec 30, 2024 | 337.20 | 339.80 | 335.40 | 339.00 | 339.00 | 63,128 |
| Dec 27, 2024 | 337.20 | 343.00 | 336.40 | 339.00 | 339.00 | 54,788 |
| Dec 23, 2024 | 332.60 | 339.20 | 330.60 | 335.40 | 335.40 | 62,163 |
| Dec 20, 2024 | 328.40 | 337.00 | 322.20 | 332.60 | 332.60 | 345,634 |
| Dec 19, 2024 | 362.00 | 363.00 | 324.00 | 333.20 | 333.20 | 447,386 |
| Dec 18, 2024 | 367.00 | 375.80 | 365.40 | 374.80 | 374.80 | 107,815 |
| Dec 17, 2024 | 367.20 | 372.20 | 364.60 | 367.20 | 367.20 | 111,233 |
| Dec 16, 2024 | 364.20 | 366.80 | 362.20 | 366.00 | 366.00 | 60,732 |
| Dec 13, 2024 | 365.00 | 368.00 | 362.40 | 366.00 | 366.00 | 57,807 |
| Dec 12, 2024 | 367.40 | 370.00 | 365.00 | 366.00 | 366.00 | 86,276 |
| Dec 11, 2024 | 371.40 | 372.00 | 365.60 | 367.40 | 367.40 | 74,952 |
| Dec 10, 2024 | 372.00 | 373.00 | 369.00 | 370.40 | 370.40 | 49,044 |
| Dec 9, 2024 | 371.20 | 373.80 | 369.20 | 371.80 | 371.80 | 60,847 |
| Dec 6, 2024 | 368.80 | 370.80 | 366.80 | 370.00 | 370.00 | 52,454 |
| Dec 5, 2024 | 366.40 | 369.20 | 365.60 | 368.80 | 368.80 | 58,644 |
| Dec 4, 2024 | 363.00 | 367.40 | 361.80 | 366.40 | 366.40 | 61,647 |
| Dec 3, 2024 | 364.00 | 366.20 | 358.60 | 362.00 | 362.00 | 72,820 |
| Dec 2, 2024 | 351.60 | 365.00 | 351.60 | 364.00 | 364.00 | 116,338 |
| Nov 29, 2024 | 353.00 | 354.00 | 350.20 | 351.60 | 351.60 | 65,179 |
| Nov 28, 2024 | 352.00 | 355.40 | 350.40 | 350.60 | 350.60 | 90,318 |
| Nov 27, 2024 | 355.20 | 358.00 | 352.00 | 352.00 | 352.00 | 91,804 |
| Nov 26, 2024 | 353.00 | 357.80 | 350.40 | 356.00 | 356.00 | 85,304 |
| Nov 25, 2024 | 356.00 | 360.40 | 354.40 | 354.80 | 354.80 | 109,940 |
| Nov 22, 2024 | 344.60 | 355.00 | 344.60 | 355.00 | 355.00 | 104,052 |
| Nov 21, 2024 | 347.00 | 348.20 | 341.00 | 344.40 | 344.40 | 113,888 |
| Nov 20, 2024 | 350.00 | 353.40 | 345.00 | 347.00 | 347.00 | 115,453 |
| Nov 19, 2024 | 343.20 | 351.00 | 342.40 | 346.40 | 346.40 | 236,455 |
| Nov 18, 2024 | 341.60 | 344.20 | 341.20 | 341.60 | 341.60 | 147,437 |
| Nov 15, 2024 | 341.80 | 344.20 | 335.60 | 341.60 | 341.60 | 78,587 |
| Nov 14, 2024 | 337.00 | 344.80 | 334.40 | 343.00 | 343.00 | 67,746 |
| Nov 13, 2024 | 334.80 | 338.00 | 332.60 | 337.00 | 337.00 | 51,762 |
| Nov 12, 2024 | 331.40 | 335.60 | 329.40 | 334.80 | 334.80 | 62,588 |
| Nov 11, 2024 | 344.00 | 344.60 | 333.60 | 333.60 | 333.60 | 96,859 |
| Nov 8, 2024 | 326.80 | 344.40 | 326.80 | 341.80 | 341.80 | 243,373 |
| Nov 7, 2024 | 321.20 | 328.80 | 321.20 | 325.80 | 325.80 | 71,160 |
| Nov 6, 2024 | 320.60 | 325.40 | 318.40 | 321.20 | 321.20 | 89,099 |
| Nov 5, 2024 | 321.60 | 321.60 | 315.20 | 320.20 | 320.20 | 75,018 |
| Nov 4, 2024 | 318.20 | 323.20 | 312.80 | 321.60 | 321.60 | 66,624 |
| Nov 1, 2024 | 328.60 | 333.80 | 317.60 | 318.20 | 318.20 | 138,556 |
| Oct 31, 2024 | 318.00 | 333.00 | 312.00 | 326.00 | 326.00 | 442,948 |
| Oct 30, 2024 | 311.00 | 312.20 | 292.60 | 297.80 | 297.80 | 121,427 |
| Oct 29, 2024 | 308.20 | 311.80 | 308.00 | 311.00 | 311.00 | 58,492 |
| Oct 28, 2024 | 306.80 | 310.00 | 306.00 | 308.40 | 308.40 | 36,078 |
| Oct 25, 2024 | 311.80 | 312.80 | 305.60 | 306.80 | 306.80 | 39,228 |
| Oct 24, 2024 | 302.60 | 313.80 | 302.60 | 312.00 | 312.00 | 63,674 |
| Oct 23, 2024 | 300.20 | 307.60 | 300.20 | 305.80 | 305.80 | 54,595 |
| Oct 22, 2024 | 304.00 | 307.00 | 295.80 | 305.80 | 305.80 | 69,967 |
| Oct 21, 2024 | 314.20 | 316.40 | 306.00 | 306.60 | 306.60 | 34,355 |
| Oct 18, 2024 | 310.80 | 315.80 | 310.80 | 315.00 | 315.00 | 37,956 |
| Oct 17, 2024 | 310.00 | 315.60 | 310.00 | 312.40 | 312.40 | 49,654 |
| Oct 16, 2024 | 311.20 | 313.60 | 308.80 | 312.20 | 312.20 | 42,758 |
| Oct 15, 2024 | 309.40 | 313.20 | 303.00 | 311.00 | 311.00 | 62,277 |
| Oct 14, 2024 | 304.60 | 309.00 | 303.40 | 309.00 | 309.00 | 59,904 |
| Oct 11, 2024 | 302.00 | 308.60 | 301.20 | 305.00 | 305.00 | 119,406 |
| Oct 10, 2024 | 300.00 | 301.00 | 294.40 | 297.00 | 297.00 | 55,757 |
| Oct 9, 2024 | 299.20 | 302.80 | 297.80 | 300.40 | 300.40 | 60,009 |
| Oct 8, 2024 | 298.00 | 302.60 | 297.80 | 298.80 | 298.80 | 83,046 |
| Oct 7, 2024 | 300.60 | 305.20 | 298.00 | 299.60 | 299.60 | 104,029 |
| Oct 4, 2024 | 296.40 | 303.00 | 296.00 | 300.40 | 300.40 | 69,630 |
| Oct 3, 2024 | 301.00 | 301.60 | 293.20 | 296.40 | 296.40 | 77,843 |
| Oct 2, 2024 | 308.40 | 309.60 | 298.00 | 301.60 | 301.60 | 108,030 |
| Oct 1, 2024 | 307.80 | 314.60 | 306.60 | 309.00 | 309.00 | 81,532 |
| Sep 30, 2024 | 306.40 | 308.20 | 302.20 | 307.80 | 307.80 | 80,808 |
| Sep 27, 2024 | 309.60 | 310.60 | 304.80 | 306.40 | 306.40 | 50,292 |
| Sep 26, 2024 | 310.00 | 315.40 | 307.00 | 308.80 | 308.80 | 66,939 |
| Sep 25, 2024 | 296.60 | 305.00 | 296.20 | 303.40 | 303.40 | 47,891 |
| Sep 24, 2024 | 307.60 | 309.20 | 297.40 | 299.20 | 299.20 | 65,295 |
| Sep 23, 2024 | 313.80 | 313.80 | 305.40 | 306.60 | 306.60 | 34,876 |
| Sep 20, 2024 | 317.00 | 318.00 | 311.80 | 313.80 | 313.80 | 446,719 |
| Sep 19, 2024 | 315.40 | 320.60 | 315.40 | 316.60 | 316.60 | 99,106 |
| Sep 18, 2024 | 317.40 | 317.40 | 309.60 | 311.40 | 311.40 | 53,548 |
| Sep 17, 2024 | 310.20 | 318.00 | 309.40 | 317.40 | 317.40 | 87,495 |
| Sep 16, 2024 | 309.40 | 312.40 | 306.20 | 310.20 | 310.20 | 51,370 |
| Sep 13, 2024 | 309.40 | 312.00 | 306.20 | 309.40 | 309.40 | 52,093 |
| Sep 12, 2024 | 307.00 | 310.40 | 307.00 | 307.80 | 307.80 | 56,082 |
| Sep 11, 2024 | 298.80 | 305.80 | 298.80 | 304.00 | 304.00 | 103,703 |
| Sep 10, 2024 | 296.40 | 304.40 | 296.40 | 299.60 | 299.60 | 74,798 |
| Sep 9, 2024 | 294.60 | 300.80 | 294.60 | 297.40 | 297.40 | 46,440 |
| Sep 6, 2024 | 296.20 | 299.40 | 292.40 | 294.60 | 294.60 | 56,039 |
| Sep 5, 2024 | 293.20 | 296.20 | 292.00 | 294.00 | 294.00 | 47,282 |
| Sep 4, 2024 | 297.00 | 297.00 | 290.60 | 294.80 | 294.80 | 51,935 |
| Sep 3, 2024 | 304.00 | 307.40 | 298.80 | 299.60 | 299.60 | 81,373 |
| Sep 2, 2024 | 306.40 | 307.80 | 301.00 | 305.60 | 305.60 | 71,406 |
| Aug 30, 2024 | 309.20 | 310.40 | 303.20 | 305.80 | 305.80 | 100,263 |
| Aug 29, 2024 | 304.00 | 309.20 | 304.00 | 308.60 | 308.60 | 60,546 |
| Aug 28, 2024 | 303.80 | 307.40 | 303.00 | 304.40 | 304.40 | 68,888 |
| Aug 27, 2024 | 300.00 | 303.20 | 297.20 | 303.20 | 303.20 | 64,551 |
| Aug 26, 2024 | 299.80 | 302.80 | 298.00 | 300.20 | 300.20 | 77,269 |
| Aug 23, 2024 | 298.00 | 300.20 | 294.40 | 298.60 | 298.60 | 141,307 |
| Aug 22, 2024 | 296.00 | 301.00 | 296.00 | 298.80 | 298.80 | 124,270 |
| Aug 21, 2024 | 301.60 | 304.20 | 299.20 | 299.80 | 299.80 | 57,466 |
| Aug 20, 2024 | 300.00 | 306.00 | 299.80 | 300.40 | 300.40 | 98,588 |
| Aug 19, 2024 | 296.00 | 299.80 | 294.40 | 299.80 | 299.80 | 127,449 |
| Aug 16, 2024 | 297.20 | 299.00 | 294.20 | 294.80 | 294.80 | 123,462 |
| Aug 15, 2024 | 297.40 | 300.20 | 288.00 | 294.00 | 294.00 | 128,845 |
| Aug 14, 2024 | 300.00 | 312.00 | 293.00 | 300.00 | 300.00 | 406,558 |
| Aug 13, 2024 | 278.80 | 280.00 | 273.60 | 279.60 | 279.60 | 80,294 |
| Aug 12, 2024 | 279.00 | 282.40 | 275.00 | 277.20 | 277.20 | 58,724 |
| Aug 9, 2024 | 275.00 | 283.40 | 275.00 | 277.20 | 277.20 | 61,823 |
| Aug 8, 2024 | 279.60 | 279.60 | 269.60 | 273.80 | 273.80 | 54,419 |
| Aug 7, 2024 | 274.00 | 277.80 | 272.80 | 277.00 | 277.00 | 65,177 |
| Aug 6, 2024 | 273.40 | 281.40 | 271.80 | 274.00 | 274.00 | 132,757 |
| Aug 5, 2024 | 263.40 | 273.60 | 258.20 | 270.20 | 270.20 | 106,734 |
| Aug 2, 2024 | 285.60 | 285.60 | 274.20 | 275.40 | 275.40 | 180,219 |
| Aug 1, 2024 | 293.40 | 295.00 | 286.40 | 286.60 | 286.60 | 70,420 |
| Jul 31, 2024 | 292.00 | 295.40 | 290.00 | 293.40 | 293.40 | 55,948 |
| Jul 30, 2024 | 287.00 | 291.80 | 286.20 | 291.60 | 291.60 | 53,556 |
| Jul 29, 2024 | 286.80 | 289.00 | 283.00 | 285.60 | 285.60 | 66,629 |
| Jul 26, 2024 | 283.20 | 288.20 | 282.40 | 286.80 | 286.80 | 54,304 |
| Jul 25, 2024 | 290.60 | 290.60 | 280.60 | 283.40 | 283.40 | 76,992 |
| Jul 24, 2024 | 291.00 | 293.60 | 289.60 | 292.00 | 292.00 | 60,726 |
| Jul 23, 2024 | 288.80 | 293.20 | 287.00 | 292.00 | 292.00 | 45,854 |
| Jul 22, 2024 | 282.40 | 291.20 | 282.40 | 288.80 | 288.80 | 41,399 |
| Jul 19, 2024 | 286.00 | 286.80 | 282.80 | 283.40 | 283.40 | 52,646 |
| Jul 18, 2024 | 281.80 | 289.80 | 280.20 | 286.00 | 286.00 | 60,597 |
| Jul 17, 2024 | 284.00 | 284.60 | 281.60 | 283.00 | 283.00 | 83,124 |
| Jul 16, 2024 | 285.20 | 287.60 | 283.80 | 285.60 | 285.60 | 77,963 |
| Jul 15, 2024 | 290.20 | 291.40 | 285.60 | 287.40 | 287.40 | 125,157 |
| Jul 12, 2024 | 290.80 | 292.20 | 289.80 | 292.20 | 292.20 | 44,573 |
| Jul 11, 2024 | 289.80 | 292.60 | 288.00 | 290.60 | 290.60 | 78,283 |
| Jul 10, 2024 | 290.20 | 292.80 | 289.20 | 290.00 | 290.00 | 53,800 |
| Jul 9, 2024 | 296.40 | 298.40 | 290.20 | 290.20 | 290.20 | 81,682 |
| Jul 8, 2024 | 298.80 | 299.80 | 295.60 | 297.40 | 297.40 | 44,815 |
| Jul 5, 2024 | 298.00 | 303.80 | 296.40 | 299.00 | 299.00 | 70,126 |
| Jul 4, 2024 | 301.80 | 301.80 | 293.60 | 295.40 | 295.40 | 89,412 |
| Jul 3, 2024 | 300.80 | 302.40 | 298.00 | 302.20 | 302.20 | 47,883 |
| Jul 2, 2024 | 303.40 | 305.80 | 300.00 | 301.60 | 301.60 | 95,512 |
| Jul 1, 2024 | 299.80 | 305.80 | 299.80 | 304.00 | 304.00 | 55,195 |
| Jun 28, 2024 | 304.40 | 306.00 | 298.80 | 298.80 | 298.80 | 88,698 |
| Jun 27, 2024 | 308.20 | 308.20 | 301.80 | 303.00 | 303.00 | 87,397 |
| Jun 26, 2024 | 312.00 | 314.00 | 308.20 | 310.00 | 310.00 | 88,901 |
| Jun 25, 2024 | 315.40 | 315.40 | 302.60 | 309.80 | 309.80 | 109,453 |
| Jun 24, 2024 | 316.20 | 320.40 | 315.00 | 317.00 | 317.00 | 118,149 |
| Jun 21, 2024 | 315.00 | 317.40 | 313.00 | 317.20 | 317.20 | 183,775 |
| Jun 20, 2024 | 315.00 | 319.00 | 312.60 | 315.60 | 315.60 | 65,627 |
| Jun 19, 2024 | 315.60 | 318.20 | 311.20 | 314.80 | 314.80 | 77,941 |
| Jun 18, 2024 | 309.40 | 313.60 | 306.20 | 309.00 | 309.00 | 53,738 |
| Jun 17, 2024 | 317.20 | 318.60 | 307.40 | 309.60 | 309.60 | 98,894 |
| Jun 14, 2024 | 319.80 | 323.20 | 315.60 | 317.00 | 317.00 | 129,316 |
| Jun 13, 2024 | 333.80 | 336.00 | 319.60 | 319.60 | 319.60 | 104,279 |
| Jun 12, 2024 | 322.80 | 336.80 | 322.80 | 334.60 | 334.60 | 259,744 |
| Jun 11, 2024 | 324.20 | 325.40 | 319.20 | 322.00 | 322.00 | 101,163 |
| Jun 10, 2024 | 315.80 | 324.20 | 315.00 | 324.00 | 324.00 | 116,743 |
| Jun 7, 2024 | 309.80 | 320.80 | 309.60 | 316.40 | 316.40 | 145,571 |
| Jun 6, 2024 | 316.60 | 321.40 | 310.80 | 313.40 | 313.40 | 130,435 |
| Jun 4, 2024 | 314.80 | 317.00 | 307.20 | 312.80 | 312.80 | 113,065 |
| Jun 3, 2024 | 301.20 | 311.00 | 301.20 | 308.80 | 308.80 | 129,559 |
| May 31, 2024 | 296.80 | 303.60 | 292.00 | 300.80 | 300.80 | 211,200 |
| May 30, 2024 | 295.00 | 302.40 | 294.00 | 297.00 | 297.00 | 91,923 |
| May 29, 2024 | 307.20 | 308.40 | 297.80 | 299.00 | 299.00 | 111,668 |
| May 28, 2024 | 309.00 | 309.60 | 306.40 | 308.00 | 308.00 | 67,069 |
Related Tickers
TRIFOR.CO Trifork Group AG
94.40
+2.39%
NNIT.CO NNIT A/S
68.40
-2.84%
COLUM.CO Columbus A/S
10.05
-1.95%
0QZ.BE Alithya Group Inc
1.1000
-2.65%
A1OS.DE All for One Group SE
57.00
-1.38%
2317.T Systena Corporation
398.00
-0.75%
LTTS.BO L&T Technology Services Limited
4,366.90
-1.21%
BC8.F Bechtle AG
38.62
-1.48%
ANOD-B.ST Addnode Group AB (publ)
102.80
0.00%
CSA.HM Accenture PLC
278.80
+0.02%