Copenhagen - Delayed Quote DKK
NKT A/S (NKT.CO)
509.00
-41.50
(-7.54%)
At close: May 9 at 4:59:58 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 9, 2025 | 550.00 | 551.00 | 509.00 | 509.00 | 509.00 | 491,944 |
| May 8, 2025 | 545.00 | 559.00 | 545.00 | 550.50 | 550.50 | 160,313 |
| May 7, 2025 | 544.00 | 545.00 | 537.50 | 541.50 | 541.50 | 80,069 |
| May 6, 2025 | 550.00 | 550.00 | 539.50 | 546.50 | 546.50 | 108,593 |
| May 5, 2025 | 552.00 | 553.50 | 545.00 | 549.00 | 549.00 | 86,203 |
| May 2, 2025 | 545.00 | 555.50 | 539.50 | 549.00 | 549.00 | 166,847 |
| May 1, 2025 | 539.00 | 545.00 | 535.00 | 543.50 | 543.50 | 61,564 |
| Apr 30, 2025 | 528.00 | 539.00 | 523.50 | 534.50 | 534.50 | 177,897 |
| Apr 29, 2025 | 524.00 | 530.00 | 518.00 | 524.50 | 524.50 | 127,949 |
| Apr 28, 2025 | 527.00 | 527.50 | 514.50 | 526.50 | 526.50 | 121,694 |
| Apr 25, 2025 | 520.00 | 526.50 | 515.50 | 525.50 | 525.50 | 113,869 |
| Apr 24, 2025 | 514.50 | 519.50 | 507.50 | 516.00 | 516.00 | 98,998 |
| Apr 23, 2025 | 506.00 | 525.50 | 504.50 | 519.00 | 519.00 | 214,688 |
| Apr 22, 2025 | 504.00 | 506.50 | 493.00 | 502.50 | 502.50 | 112,571 |
| Apr 16, 2025 | 501.50 | 508.00 | 495.60 | 506.00 | 506.00 | 106,564 |
| Apr 15, 2025 | 498.00 | 516.50 | 497.40 | 506.50 | 506.50 | 318,687 |
| Apr 14, 2025 | 484.60 | 488.00 | 477.00 | 485.20 | 485.20 | 151,985 |
| Apr 11, 2025 | 470.00 | 477.20 | 458.20 | 471.40 | 471.40 | 100,314 |
| Apr 10, 2025 | 500.00 | 500.50 | 463.20 | 465.60 | 465.60 | 209,467 |
| Apr 9, 2025 | 442.40 | 450.20 | 431.40 | 440.40 | 440.40 | 242,867 |
| Apr 8, 2025 | 445.00 | 460.00 | 440.00 | 459.20 | 459.20 | 243,366 |
| Apr 7, 2025 | 398.80 | 447.40 | 395.20 | 439.00 | 439.00 | 311,968 |
| Apr 4, 2025 | 459.80 | 463.00 | 435.40 | 437.60 | 437.60 | 359,717 |
| Apr 3, 2025 | 452.60 | 469.80 | 450.80 | 467.20 | 467.20 | 164,104 |
| Apr 2, 2025 | 473.40 | 481.60 | 467.20 | 472.60 | 472.60 | 116,434 |
| Apr 1, 2025 | 472.20 | 478.00 | 464.40 | 474.40 | 474.40 | 147,473 |
| Mar 31, 2025 | 485.00 | 485.00 | 467.20 | 467.60 | 467.60 | 185,878 |
| Mar 28, 2025 | 484.40 | 493.60 | 481.80 | 491.00 | 491.00 | 161,146 |
| Mar 27, 2025 | 497.60 | 500.00 | 484.00 | 488.80 | 488.80 | 158,286 |
| Mar 26, 2025 | 505.50 | 512.00 | 495.60 | 503.50 | 503.50 | 120,358 |
| Mar 25, 2025 | 501.50 | 505.00 | 497.80 | 500.50 | 500.50 | 93,962 |
| Mar 24, 2025 | 515.00 | 516.00 | 501.50 | 501.50 | 501.50 | 107,567 |
| Mar 21, 2025 | 521.50 | 523.50 | 507.00 | 510.00 | 510.00 | 214,380 |
| Mar 20, 2025 | 538.00 | 538.50 | 520.00 | 525.00 | 525.00 | 125,533 |
| Mar 19, 2025 | 521.50 | 539.00 | 521.50 | 538.00 | 538.00 | 175,682 |
| Mar 18, 2025 | 520.00 | 531.00 | 517.00 | 522.50 | 522.50 | 188,863 |
| Mar 17, 2025 | 520.00 | 525.00 | 515.00 | 519.00 | 519.00 | 151,265 |
| Mar 14, 2025 | 494.80 | 523.00 | 494.80 | 519.50 | 519.50 | 224,916 |
| Mar 13, 2025 | 488.20 | 499.20 | 480.00 | 492.00 | 492.00 | 230,712 |
| Mar 12, 2025 | 491.40 | 499.20 | 483.60 | 491.40 | 491.40 | 159,357 |
| Mar 11, 2025 | 488.00 | 494.80 | 486.00 | 486.80 | 486.80 | 104,707 |
| Mar 10, 2025 | 508.00 | 510.00 | 484.80 | 488.40 | 488.40 | 138,426 |
| Mar 7, 2025 | 495.80 | 509.50 | 493.60 | 506.50 | 506.50 | 192,061 |
| Mar 6, 2025 | 496.20 | 525.00 | 496.20 | 500.00 | 500.00 | 345,739 |
| Mar 5, 2025 | 463.00 | 493.00 | 460.60 | 492.20 | 492.20 | 398,784 |
| Mar 4, 2025 | 477.20 | 485.60 | 457.20 | 457.20 | 457.20 | 237,338 |
| Mar 3, 2025 | 490.00 | 491.00 | 478.80 | 479.20 | 479.20 | 244,771 |
| Feb 28, 2025 | 489.40 | 492.20 | 483.40 | 490.00 | 490.00 | 262,727 |
| Feb 27, 2025 | 519.00 | 520.00 | 490.60 | 491.20 | 491.20 | 438,663 |
| Feb 26, 2025 | 518.00 | 531.50 | 517.00 | 524.00 | 524.00 | 263,187 |
| Feb 25, 2025 | 510.00 | 525.00 | 506.50 | 512.50 | 512.50 | 261,571 |
| Feb 24, 2025 | 508.50 | 519.00 | 500.00 | 510.00 | 510.00 | 300,766 |
| Feb 21, 2025 | 522.50 | 529.50 | 495.80 | 507.00 | 507.00 | 527,861 |
| Feb 20, 2025 | 506.50 | 514.00 | 503.50 | 512.50 | 512.50 | 243,542 |
| Feb 19, 2025 | 488.80 | 509.00 | 488.80 | 502.00 | 502.00 | 248,315 |
| Feb 18, 2025 | 484.40 | 486.20 | 480.00 | 485.60 | 485.60 | 150,918 |
| Feb 17, 2025 | 471.00 | 484.20 | 468.00 | 483.40 | 483.40 | 127,358 |
| Feb 14, 2025 | 471.40 | 475.60 | 468.00 | 471.00 | 471.00 | 166,620 |
| Feb 13, 2025 | 475.00 | 478.60 | 468.00 | 470.00 | 470.00 | 135,633 |
| Feb 12, 2025 | 474.00 | 478.60 | 468.00 | 470.00 | 470.00 | 170,854 |
| Feb 11, 2025 | 463.60 | 472.60 | 461.00 | 471.60 | 471.60 | 166,123 |
| Feb 10, 2025 | 461.00 | 468.00 | 460.00 | 463.40 | 463.40 | 138,466 |
| Feb 7, 2025 | 453.80 | 462.80 | 453.60 | 460.00 | 460.00 | 215,112 |
| Feb 6, 2025 | 448.80 | 455.20 | 439.60 | 451.00 | 451.00 | 277,075 |
| Feb 5, 2025 | 470.00 | 470.80 | 459.40 | 459.40 | 459.40 | 214,960 |
| Feb 4, 2025 | 472.80 | 475.40 | 467.00 | 470.80 | 470.80 | 128,573 |
| Feb 3, 2025 | 473.20 | 476.80 | 465.80 | 472.80 | 472.80 | 182,038 |
| Jan 31, 2025 | 484.20 | 491.00 | 481.20 | 482.60 | 482.60 | 211,277 |
| Jan 30, 2025 | 484.00 | 493.00 | 482.00 | 483.20 | 483.20 | 147,615 |
| Jan 29, 2025 | 491.00 | 496.20 | 481.00 | 482.00 | 482.00 | 159,211 |
| Jan 28, 2025 | 495.20 | 503.00 | 486.00 | 486.00 | 486.00 | 219,767 |
| Jan 27, 2025 | 500.00 | 500.50 | 484.20 | 494.20 | 494.20 | 260,969 |
| Jan 24, 2025 | 514.00 | 518.50 | 507.00 | 507.00 | 507.00 | 123,195 |
| Jan 23, 2025 | 519.00 | 519.50 | 506.50 | 512.00 | 512.00 | 148,672 |
| Jan 22, 2025 | 519.50 | 527.50 | 519.50 | 522.50 | 522.50 | 164,257 |
| Jan 21, 2025 | 516.00 | 516.50 | 510.50 | 516.00 | 516.00 | 90,620 |
| Jan 20, 2025 | 517.50 | 520.50 | 512.00 | 517.00 | 517.00 | 99,710 |
| Jan 17, 2025 | 505.00 | 514.00 | 505.00 | 512.50 | 512.50 | 126,228 |
| Jan 16, 2025 | 510.00 | 511.00 | 502.00 | 503.50 | 503.50 | 86,435 |
| Jan 15, 2025 | 495.60 | 509.00 | 495.60 | 508.50 | 508.50 | 152,602 |
| Jan 14, 2025 | 496.40 | 501.50 | 492.60 | 493.80 | 493.80 | 144,840 |
| Jan 13, 2025 | 491.20 | 495.00 | 486.80 | 493.80 | 493.80 | 170,455 |
| Jan 10, 2025 | 496.60 | 500.00 | 482.80 | 491.20 | 491.20 | 280,375 |
| Jan 9, 2025 | 499.00 | 502.00 | 493.60 | 499.80 | 499.80 | 101,469 |
| Jan 8, 2025 | 508.00 | 512.00 | 499.00 | 500.00 | 500.00 | 159,561 |
| Jan 7, 2025 | 529.00 | 530.00 | 509.00 | 513.50 | 513.50 | 130,765 |
| Jan 6, 2025 | 523.00 | 530.50 | 520.00 | 527.50 | 527.50 | 157,549 |
| Jan 3, 2025 | 519.50 | 521.00 | 514.00 | 521.00 | 521.00 | 84,509 |
| Jan 2, 2025 | 520.00 | 525.00 | 514.00 | 520.00 | 520.00 | 111,587 |
| Dec 30, 2024 | 517.50 | 517.50 | 510.50 | 514.50 | 514.50 | 101,176 |
| Dec 27, 2024 | 511.00 | 525.00 | 511.00 | 519.00 | 519.00 | 103,677 |
| Dec 23, 2024 | 508.00 | 515.50 | 505.00 | 509.50 | 509.50 | 112,555 |
| Dec 20, 2024 | 506.50 | 511.50 | 500.00 | 510.50 | 510.50 | 250,308 |
| Dec 19, 2024 | 512.00 | 515.50 | 507.50 | 510.00 | 510.00 | 96,746 |
| Dec 18, 2024 | 505.50 | 520.50 | 505.50 | 520.50 | 520.50 | 147,607 |
| Dec 17, 2024 | 510.00 | 512.00 | 503.00 | 505.50 | 505.50 | 186,990 |
| Dec 16, 2024 | 515.00 | 520.00 | 510.50 | 513.00 | 513.00 | 156,310 |
| Dec 13, 2024 | 509.00 | 519.50 | 509.00 | 517.50 | 517.50 | 134,590 |
| Dec 12, 2024 | 510.00 | 512.50 | 508.00 | 509.50 | 509.50 | 153,248 |
| Dec 11, 2024 | 500.00 | 509.50 | 498.40 | 509.50 | 509.50 | 235,872 |
| Dec 10, 2024 | 511.00 | 513.00 | 502.00 | 503.50 | 503.50 | 193,022 |
| Dec 9, 2024 | 529.00 | 531.50 | 509.50 | 513.50 | 513.50 | 206,375 |
| Dec 6, 2024 | 533.00 | 537.50 | 529.00 | 529.00 | 529.00 | 112,059 |
| Dec 5, 2024 | 533.00 | 544.00 | 532.00 | 534.00 | 534.00 | 145,755 |
| Dec 4, 2024 | 529.50 | 536.50 | 525.00 | 534.50 | 534.50 | 213,457 |
| Dec 3, 2024 | 539.00 | 544.50 | 511.50 | 521.50 | 521.50 | 467,472 |
| Dec 2, 2024 | 562.50 | 571.50 | 539.00 | 540.00 | 540.00 | 395,482 |
| Nov 29, 2024 | 560.00 | 562.50 | 537.00 | 544.50 | 544.50 | 286,613 |
| Nov 28, 2024 | 559.00 | 563.50 | 557.50 | 558.50 | 558.50 | 87,147 |
| Nov 27, 2024 | 549.00 | 559.50 | 542.50 | 555.00 | 555.00 | 153,228 |
| Nov 26, 2024 | 554.50 | 555.00 | 544.50 | 549.50 | 549.50 | 165,496 |
| Nov 25, 2024 | 556.50 | 562.00 | 554.50 | 555.00 | 555.00 | 150,430 |
| Nov 22, 2024 | 547.50 | 560.00 | 547.00 | 556.00 | 556.00 | 142,152 |
| Nov 21, 2024 | 550.00 | 554.00 | 545.00 | 548.00 | 548.00 | 104,001 |
| Nov 20, 2024 | 555.00 | 563.00 | 554.00 | 555.00 | 555.00 | 100,922 |
| Nov 19, 2024 | 561.00 | 564.50 | 548.00 | 552.00 | 552.00 | 174,225 |
| Nov 18, 2024 | 575.00 | 576.00 | 561.50 | 561.50 | 561.50 | 189,430 |
| Nov 15, 2024 | 566.00 | 585.00 | 560.00 | 579.00 | 579.00 | 438,447 |
| Nov 14, 2024 | 624.50 | 626.50 | 573.00 | 573.00 | 573.00 | 491,232 |
| Nov 13, 2024 | 603.50 | 622.50 | 600.50 | 622.50 | 622.50 | 169,770 |
| Nov 12, 2024 | 624.50 | 625.50 | 603.00 | 608.50 | 608.50 | 131,537 |
| Nov 11, 2024 | 620.00 | 627.50 | 618.00 | 626.50 | 626.50 | 80,366 |
| Nov 8, 2024 | 612.50 | 620.00 | 608.00 | 616.50 | 616.50 | 148,512 |
| Nov 7, 2024 | 634.50 | 634.50 | 609.00 | 615.00 | 615.00 | 207,530 |
| Nov 6, 2024 | 652.00 | 655.50 | 631.50 | 636.50 | 636.50 | 146,694 |
| Nov 5, 2024 | 643.50 | 651.00 | 636.00 | 651.00 | 651.00 | 63,038 |
| Nov 4, 2024 | 644.00 | 650.00 | 638.00 | 647.00 | 647.00 | 90,805 |
| Nov 1, 2024 | 640.00 | 650.00 | 639.50 | 647.50 | 647.50 | 74,742 |
| Oct 31, 2024 | 646.00 | 650.00 | 632.50 | 640.00 | 640.00 | 119,583 |
| Oct 30, 2024 | 664.00 | 664.00 | 629.00 | 654.00 | 654.00 | 202,830 |
| Oct 29, 2024 | 663.00 | 674.00 | 657.00 | 664.00 | 664.00 | 94,137 |
| Oct 28, 2024 | 653.50 | 664.00 | 646.50 | 662.00 | 662.00 | 86,942 |
| Oct 25, 2024 | 630.50 | 654.00 | 630.50 | 653.00 | 653.00 | 144,571 |
| Oct 24, 2024 | 626.00 | 636.00 | 625.00 | 632.00 | 632.00 | 81,730 |
| Oct 23, 2024 | 631.50 | 636.50 | 625.00 | 627.50 | 627.50 | 85,568 |
| Oct 22, 2024 | 639.00 | 639.00 | 625.00 | 635.00 | 635.00 | 92,423 |
| Oct 21, 2024 | 639.00 | 640.50 | 632.00 | 639.00 | 639.00 | 67,084 |
| Oct 18, 2024 | 651.00 | 651.50 | 631.00 | 639.00 | 639.00 | 138,320 |
| Oct 17, 2024 | 647.50 | 659.50 | 647.00 | 653.00 | 653.00 | 78,338 |
| Oct 16, 2024 | 647.50 | 650.50 | 637.00 | 650.00 | 650.00 | 69,080 |
| Oct 15, 2024 | 642.00 | 655.50 | 641.50 | 649.50 | 649.50 | 143,923 |
| Oct 14, 2024 | 637.00 | 643.00 | 634.00 | 640.00 | 640.00 | 89,535 |
| Oct 11, 2024 | 626.50 | 637.00 | 626.50 | 635.00 | 635.00 | 124,979 |
| Oct 10, 2024 | 634.50 | 637.00 | 624.00 | 625.50 | 625.50 | 132,613 |
| Oct 9, 2024 | 631.00 | 635.50 | 628.50 | 634.50 | 634.50 | 80,196 |
| Oct 8, 2024 | 627.50 | 634.00 | 626.50 | 630.00 | 630.00 | 74,485 |
| Oct 7, 2024 | 631.00 | 634.00 | 623.50 | 629.00 | 629.00 | 121,454 |
| Oct 4, 2024 | 633.00 | 639.00 | 628.00 | 631.00 | 631.00 | 64,021 |
| Oct 3, 2024 | 639.50 | 639.50 | 629.50 | 632.50 | 632.50 | 62,076 |
| Oct 2, 2024 | 635.00 | 642.00 | 627.00 | 641.00 | 641.00 | 79,600 |
| Oct 1, 2024 | 632.50 | 647.50 | 629.00 | 635.00 | 635.00 | 109,092 |
| Sep 30, 2024 | 629.00 | 636.00 | 624.00 | 632.50 | 632.50 | 135,560 |
| Sep 27, 2024 | 644.00 | 644.00 | 622.00 | 630.00 | 630.00 | 198,983 |
| Sep 26, 2024 | 652.00 | 657.00 | 647.50 | 647.50 | 647.50 | 105,976 |
| Sep 25, 2024 | 629.00 | 646.00 | 628.00 | 645.00 | 645.00 | 110,323 |
| Sep 24, 2024 | 664.50 | 666.50 | 626.50 | 630.50 | 630.50 | 240,510 |
| Sep 23, 2024 | 665.00 | 665.00 | 650.50 | 657.00 | 657.00 | 94,835 |
| Sep 20, 2024 | 669.00 | 672.50 | 657.00 | 662.50 | 662.50 | 194,994 |
| Sep 19, 2024 | 653.50 | 667.00 | 649.00 | 667.00 | 667.00 | 170,921 |
| Sep 18, 2024 | 648.50 | 649.00 | 640.00 | 648.50 | 648.50 | 87,220 |
| Sep 17, 2024 | 634.00 | 649.50 | 633.00 | 648.50 | 648.50 | 119,840 |
| Sep 16, 2024 | 625.00 | 637.00 | 621.00 | 630.50 | 630.50 | 142,316 |
| Sep 13, 2024 | 618.00 | 623.50 | 616.00 | 620.00 | 620.00 | 67,444 |
| Sep 12, 2024 | 618.00 | 621.00 | 609.50 | 615.00 | 615.00 | 88,460 |
| Sep 11, 2024 | 605.50 | 622.00 | 603.00 | 606.00 | 606.00 | 111,817 |
| Sep 10, 2024 | 604.50 | 611.00 | 596.50 | 603.50 | 603.50 | 122,741 |
| Sep 9, 2024 | 608.50 | 613.00 | 602.50 | 604.00 | 604.00 | 111,657 |
| Sep 6, 2024 | 618.50 | 621.50 | 604.50 | 608.50 | 608.50 | 113,690 |
| Sep 5, 2024 | 632.00 | 635.50 | 613.00 | 621.00 | 621.00 | 109,451 |
| Sep 4, 2024 | 629.00 | 635.50 | 622.00 | 634.00 | 634.00 | 141,093 |
| Sep 3, 2024 | 642.50 | 650.00 | 636.00 | 639.00 | 639.00 | 107,455 |
| Sep 2, 2024 | 637.00 | 644.00 | 621.50 | 643.00 | 643.00 | 154,329 |
| Aug 30, 2024 | 655.00 | 655.50 | 633.00 | 642.00 | 642.00 | 183,751 |
| Aug 29, 2024 | 647.50 | 654.00 | 639.00 | 653.50 | 653.50 | 106,136 |
| Aug 28, 2024 | 650.50 | 653.50 | 644.00 | 647.50 | 647.50 | 103,047 |
| Aug 27, 2024 | 650.00 | 652.00 | 642.50 | 650.00 | 650.00 | 90,262 |
| Aug 26, 2024 | 655.00 | 658.00 | 642.00 | 648.00 | 648.00 | 84,632 |
| Aug 23, 2024 | 647.50 | 657.00 | 646.50 | 654.00 | 654.00 | 100,235 |
| Aug 22, 2024 | 642.50 | 652.50 | 642.00 | 646.50 | 646.50 | 176,554 |
| Aug 21, 2024 | 644.00 | 648.00 | 634.00 | 642.50 | 642.50 | 170,866 |
| Aug 20, 2024 | 642.00 | 663.00 | 640.50 | 645.00 | 645.00 | 228,505 |
| Aug 19, 2024 | 623.50 | 649.00 | 623.50 | 640.00 | 640.00 | 265,045 |
| Aug 16, 2024 | 628.50 | 641.50 | 610.00 | 630.00 | 630.00 | 423,279 |
| Aug 15, 2024 | 592.00 | 604.50 | 589.00 | 604.50 | 604.50 | 80,345 |
| Aug 14, 2024 | 587.00 | 591.50 | 581.50 | 591.00 | 591.00 | 67,228 |
| Aug 13, 2024 | 583.50 | 587.00 | 578.50 | 583.00 | 583.00 | 55,215 |
| Aug 12, 2024 | 578.50 | 586.00 | 576.50 | 581.50 | 581.50 | 89,589 |
| Aug 9, 2024 | 571.00 | 579.00 | 569.50 | 575.50 | 575.50 | 79,284 |
| Aug 8, 2024 | 572.00 | 572.00 | 560.00 | 569.50 | 569.50 | 74,240 |
| Aug 7, 2024 | 566.00 | 577.00 | 564.50 | 576.00 | 576.00 | 131,375 |
| Aug 6, 2024 | 567.00 | 575.00 | 555.00 | 563.00 | 563.00 | 168,868 |
| Aug 5, 2024 | 556.00 | 561.50 | 538.50 | 550.50 | 550.50 | 198,052 |
| Aug 2, 2024 | 593.00 | 593.00 | 572.00 | 575.00 | 575.00 | 157,293 |
| Aug 1, 2024 | 618.00 | 618.50 | 600.00 | 600.50 | 600.50 | 116,742 |
| Jul 31, 2024 | 606.50 | 624.00 | 605.00 | 620.50 | 620.50 | 148,178 |
| Jul 30, 2024 | 590.50 | 604.50 | 586.50 | 604.00 | 604.00 | 73,237 |
| Jul 29, 2024 | 584.50 | 592.00 | 584.50 | 588.50 | 588.50 | 46,263 |
| Jul 26, 2024 | 585.50 | 591.50 | 580.00 | 584.50 | 584.50 | 70,590 |
| Jul 25, 2024 | 593.00 | 593.00 | 574.50 | 586.00 | 586.00 | 118,655 |
| Jul 24, 2024 | 594.00 | 606.00 | 594.00 | 600.50 | 600.50 | 77,812 |
| Jul 23, 2024 | 595.00 | 597.00 | 587.00 | 593.50 | 593.50 | 69,680 |
| Jul 22, 2024 | 583.00 | 597.00 | 583.00 | 592.00 | 592.00 | 80,600 |
| Jul 19, 2024 | 583.00 | 587.00 | 577.50 | 584.00 | 584.00 | 55,716 |
| Jul 18, 2024 | 583.50 | 593.50 | 575.50 | 584.50 | 584.50 | 113,588 |
| Jul 17, 2024 | 593.00 | 594.00 | 579.00 | 584.50 | 584.50 | 269,046 |
| Jul 16, 2024 | 617.50 | 623.00 | 605.00 | 613.00 | 613.00 | 87,360 |
| Jul 15, 2024 | 632.00 | 634.50 | 617.00 | 618.50 | 618.50 | 92,185 |
| Jul 12, 2024 | 611.50 | 638.00 | 606.50 | 632.50 | 632.50 | 166,173 |
| Jul 11, 2024 | 636.50 | 655.50 | 607.50 | 611.00 | 611.00 | 318,625 |
| Jul 10, 2024 | 620.50 | 635.50 | 620.50 | 635.50 | 635.50 | 119,248 |
| Jul 9, 2024 | 620.50 | 625.00 | 616.00 | 620.50 | 620.50 | 267,211 |
| Jul 8, 2024 | 618.50 | 622.00 | 613.00 | 616.00 | 616.00 | 114,516 |
| Jul 5, 2024 | 627.00 | 630.00 | 618.00 | 618.50 | 618.50 | 86,181 |
| Jul 4, 2024 | 623.00 | 627.50 | 620.50 | 627.50 | 627.50 | 58,006 |
| Jul 3, 2024 | 615.00 | 623.00 | 613.50 | 622.50 | 622.50 | 125,724 |
| Jul 2, 2024 | 604.50 | 613.50 | 602.50 | 610.50 | 610.50 | 138,458 |
| Jul 1, 2024 | 616.50 | 617.00 | 599.00 | 604.00 | 604.00 | 138,594 |
| Jun 28, 2024 | 628.00 | 628.00 | 607.50 | 609.50 | 609.50 | 148,691 |
| Jun 27, 2024 | 613.00 | 625.00 | 613.00 | 625.00 | 625.00 | 189,291 |
| Jun 26, 2024 | 600.00 | 623.50 | 596.50 | 615.00 | 615.00 | 279,143 |
| Jun 25, 2024 | 602.00 | 607.00 | 596.50 | 596.50 | 596.50 | 114,625 |
| Jun 24, 2024 | 600.50 | 617.00 | 598.50 | 602.00 | 602.00 | 270,931 |
| Jun 21, 2024 | 566.50 | 591.00 | 563.50 | 588.00 | 588.00 | 365,788 |
| Jun 20, 2024 | 564.50 | 570.00 | 563.50 | 568.00 | 568.00 | 116,516 |
| Jun 19, 2024 | 560.00 | 565.00 | 557.00 | 563.00 | 563.00 | 149,803 |
| Jun 18, 2024 | 557.00 | 562.50 | 553.50 | 560.00 | 560.00 | 130,805 |
| Jun 17, 2024 | 563.00 | 568.50 | 556.00 | 558.00 | 558.00 | 171,179 |
| Jun 14, 2024 | 575.50 | 579.00 | 558.50 | 559.50 | 559.50 | 214,297 |
| Jun 13, 2024 | 576.50 | 581.00 | 567.00 | 573.50 | 573.50 | 239,943 |
| Jun 12, 2024 | 566.50 | 578.00 | 563.50 | 576.00 | 576.00 | 190,840 |
| Jun 11, 2024 | 571.50 | 571.50 | 561.50 | 567.00 | 567.00 | 148,335 |
| Jun 10, 2024 | 570.00 | 575.00 | 567.50 | 570.00 | 570.00 | 108,997 |
| Jun 7, 2024 | 579.50 | 581.00 | 571.50 | 574.50 | 574.50 | 120,732 |
| Jun 6, 2024 | 585.00 | 589.50 | 577.50 | 579.50 | 579.50 | 183,631 |
| Jun 4, 2024 | 583.00 | 587.00 | 567.50 | 576.50 | 576.50 | 175,002 |
| Jun 3, 2024 | 594.50 | 597.00 | 579.00 | 583.00 | 583.00 | 185,627 |
| May 31, 2024 | 594.00 | 600.50 | 578.50 | 593.00 | 593.00 | 362,761 |
| May 30, 2024 | 602.50 | 604.00 | 584.00 | 592.00 | 592.00 | 477,379 |
| May 29, 2024 | 623.00 | 630.00 | 612.50 | 618.50 | 618.50 | 188,167 |
| May 28, 2024 | 618.00 | 625.50 | 610.50 | 622.00 | 622.00 | 149,767 |
| May 27, 2024 | 614.50 | 620.00 | 610.50 | 618.00 | 618.00 | 97,318 |
| May 24, 2024 | 602.00 | 611.50 | 600.00 | 611.50 | 611.50 | 115,764 |
| May 23, 2024 | 587.50 | 607.50 | 585.50 | 605.00 | 605.00 | 147,296 |
| May 22, 2024 | 585.00 | 595.50 | 579.00 | 588.50 | 588.50 | 170,713 |
| May 21, 2024 | 584.50 | 588.50 | 580.00 | 585.00 | 585.00 | 110,623 |
| May 17, 2024 | 588.00 | 588.00 | 575.50 | 583.50 | 583.50 | 141,119 |
| May 16, 2024 | 586.00 | 593.50 | 585.00 | 592.50 | 592.50 | 143,800 |
| May 15, 2024 | 585.00 | 601.00 | 581.00 | 585.00 | 585.00 | 174,354 |
| May 14, 2024 | 596.00 | 604.00 | 579.00 | 585.00 | 585.00 | 169,046 |
| May 13, 2024 | 569.00 | 610.00 | 569.00 | 596.00 | 596.00 | 508,276 |
Related Tickers
ABB.ST ABB Ltd
527.40
0.00%
PRY.MI Prysmian S.p.A.
52.76
-1.35%
NEX.PA Nexans S.A.
98.30
-0.56%
ABBN.SW ABB Ltd
45.07
+0.04%
RSGN.SW R&S Group Holding AG
22.30
+0.45%
AEU.F Prysmian S.p.A.
53.10
-0.38%
300750.SZ Contemporary Amperex Technology Co., Limited
248.27
+1.51%
EXENS.PA EXOSENS
34.90
-4.64%
RBLN-B.CO Roblon A/S
105.00
+1.94%
GARO.ST Garo Aktiebolag (publ)
21.60
+4.35%