Copenhagen - Delayed Quote DKK

NNIT A/S (NNIT.CO)

69.30

-0.60

(-0.86%)

At close: June 3 at 4:59:55 PM GMT+2

Currency in DKK

Date	Open	High	Low	Close	Adj Close	Volume
Jun 3, 2025	70.10	70.10	68.20	69.30	69.30	4,483
Jun 2, 2025	68.00	69.90	66.40	69.90	69.90	18,587
May 28, 2025	70.10	70.90	68.40	68.40	68.40	21,254
May 27, 2025	69.60	70.80	69.50	70.40	70.40	9,038
May 26, 2025	71.90	71.90	69.40	70.00	70.00	13,273
May 23, 2025	72.80	73.00	70.10	71.10	71.10	19,609
May 22, 2025	72.90	72.90	70.80	71.00	71.00	10,423
May 21, 2025	73.50	73.50	72.20	72.90	72.90	11,111
May 20, 2025	74.90	74.90	72.30	72.80	72.80	8,542
May 19, 2025	75.80	76.20	72.00	73.30	73.30	17,776
May 16, 2025	75.10	76.40	73.70	75.70	75.70	32,098
May 15, 2025	70.10	75.70	69.10	74.10	74.10	28,373
May 14, 2025	68.10	70.60	67.20	70.00	70.00	11,926
May 13, 2025	67.10	68.00	67.10	67.30	67.30	10,449
May 12, 2025	67.60	68.00	65.90	67.80	67.80	9,706
May 9, 2025	65.00	67.70	64.60	67.30	67.30	15,420
May 8, 2025	66.60	66.60	65.00	65.10	65.10	6,336
May 7, 2025	68.20	68.60	66.30	66.50	66.50	5,611
May 6, 2025	68.00	69.30	67.20	68.20	68.20	10,588
May 5, 2025	74.40	75.40	65.60	69.20	69.20	62,594
May 2, 2025	72.90	74.70	71.50	73.90	73.90	22,432
May 1, 2025	70.10	73.20	70.00	71.50	71.50	3,364
Apr 30, 2025	69.70	73.40	69.70	72.50	72.50	5,859
Apr 29, 2025	68.50	71.40	67.60	70.60	70.60	9,502
Apr 28, 2025	67.20	68.30	67.20	67.20	67.20	3,029
Apr 25, 2025	68.50	68.50	67.20	68.50	68.50	3,132
Apr 24, 2025	68.50	69.00	66.60	67.90	67.90	7,655
Apr 23, 2025	67.30	68.50	66.40	68.50	68.50	5,776
Apr 22, 2025	67.00	68.40	64.60	68.40	68.40	13,102
Apr 16, 2025	66.60	68.40	66.50	67.90	67.90	5,847
Apr 15, 2025	68.50	68.80	66.30	66.60	66.60	7,265
Apr 14, 2025	68.10	68.10	65.80	66.50	66.50	18,688
Apr 11, 2025	64.70	66.50	64.50	65.90	65.90	7,037
Apr 10, 2025	65.90	67.10	64.00	64.80	64.80	16,065
Apr 9, 2025	69.80	69.80	62.60	62.60	62.60	29,333
Apr 8, 2025	67.30	69.50	65.20	67.90	67.90	15,990
Apr 7, 2025	61.10	66.30	60.00	65.20	65.20	27,861
Apr 4, 2025	67.70	67.70	62.70	62.70	62.70	25,679
Apr 3, 2025	68.30	68.40	65.90	67.90	67.90	6,827
Apr 2, 2025	67.30	68.60	66.50	68.60	68.60	7,701
Apr 1, 2025	67.80	68.50	67.00	68.10	68.10	10,231
Mar 31, 2025	69.20	69.20	67.60	67.70	67.70	8,604
Mar 28, 2025	71.10	71.90	69.50	69.80	69.80	7,958
Mar 27, 2025	72.50	72.60	70.60	71.10	71.10	17,307
Mar 26, 2025	73.30	74.00	72.30	72.50	72.50	8,831
Mar 25, 2025	73.50	74.30	73.00	74.10	74.10	7,904
Mar 24, 2025	73.20	73.90	73.20	73.60	73.60	6,866
Mar 21, 2025	74.30	74.30	73.00	73.40	73.40	5,385
Mar 20, 2025	75.30	75.30	73.00	74.30	74.30	17,948
Mar 19, 2025	74.60	75.10	73.30	74.50	74.50	14,395
Mar 18, 2025	75.00	75.70	74.50	75.00	75.00	15,474
Mar 17, 2025	73.90	74.50	73.10	74.30	74.30	7,272
Mar 14, 2025	72.60	73.80	71.90	73.20	73.20	13,356
Mar 13, 2025	74.30	74.30	72.70	73.00	73.00	9,155
Mar 12, 2025	72.90	74.30	72.50	74.30	74.30	10,807
Mar 11, 2025	75.10	75.40	72.70	72.90	72.90	35,903
Mar 10, 2025	75.70	78.00	75.10	75.10	75.10	13,851
Mar 7, 2025	76.20	76.50	75.30	75.90	75.90	10,793
Mar 6, 2025	78.20	78.70	75.40	76.60	76.60	20,238
Mar 5, 2025	77.30	79.50	77.00	77.70	77.70	46,067
Mar 4, 2025	78.70	79.20	76.80	77.50	77.50	25,752
Mar 3, 2025	80.70	81.20	79.50	79.50	79.50	9,452
Feb 28, 2025	81.60	81.60	78.00	80.60	80.60	13,693
Feb 27, 2025	83.00	83.00	81.60	81.60	81.60	6,842
Feb 26, 2025	81.70	84.40	81.70	84.00	84.00	26,039
Feb 25, 2025	83.00	84.10	82.40	82.90	82.90	13,099
Feb 24, 2025	81.00	83.00	81.00	83.00	83.00	6,786
Feb 21, 2025	81.60	83.00	80.20	81.50	81.50	24,352
Feb 20, 2025	80.80	82.00	79.80	81.70	81.70	15,502
Feb 19, 2025	81.10	83.70	80.00	80.90	80.90	28,559
Feb 18, 2025	84.00	84.00	81.00	82.00	82.00	31,832
Feb 17, 2025	81.80	84.20	81.60	83.30	83.30	21,222
Feb 14, 2025	79.20	84.20	78.70	82.60	82.60	111,019
Feb 13, 2025	78.50	79.30	77.90	78.50	78.50	41,722
Feb 12, 2025	76.90	80.00	74.80	78.30	78.30	187,924
Feb 11, 2025	89.30	89.30	86.80	88.10	88.10	26,444
Feb 10, 2025	90.00	90.50	89.00	89.00	89.00	5,926
Feb 7, 2025	89.10	92.30	88.50	90.30	90.30	15,805
Feb 6, 2025	89.80	90.20	88.60	89.20	89.20	13,327
Feb 5, 2025	91.70	91.70	89.60	89.80	89.80	15,259
Feb 4, 2025	91.50	92.20	90.90	91.60	91.60	7,561
Feb 3, 2025	92.90	92.90	90.30	90.60	90.60	9,086
Jan 31, 2025	93.40	93.70	92.60	93.40	93.40	13,628
Jan 30, 2025	94.10	94.20	93.20	93.30	93.30	14,523
Jan 29, 2025	95.50	96.80	94.60	95.00	95.00	11,005
Jan 28, 2025	97.80	97.80	94.40	95.50	95.50	16,212
Jan 27, 2025	97.30	98.00	94.50	97.20	97.20	13,681
Jan 24, 2025	94.10	97.50	93.70	96.80	96.80	27,050
Jan 23, 2025	93.30	95.00	93.10	95.00	95.00	6,255
Jan 22, 2025	94.70	96.10	93.30	93.30	93.30	5,214
Jan 21, 2025	92.60	95.30	92.50	94.00	94.00	8,456
Jan 20, 2025	93.30	94.20	92.50	94.00	94.00	7,904
Jan 17, 2025	94.90	94.90	92.00	93.10	93.10	10,567
Jan 16, 2025	95.00	95.00	93.40	93.90	93.90	12,963
Jan 15, 2025	93.90	95.50	93.90	95.40	95.40	20,188
Jan 14, 2025	94.10	94.40	92.50	94.10	94.10	9,933
Jan 13, 2025	95.20	95.60	92.80	93.00	93.00	8,513
Jan 10, 2025	95.30	95.70	94.10	95.20	95.20	6,733
Jan 9, 2025	94.30	95.60	94.10	95.60	95.60	6,371
Jan 8, 2025	98.60	98.60	94.30	94.50	94.50	12,895
Jan 7, 2025	98.60	98.60	96.10	96.70	96.70	18,036
Jan 6, 2025	98.50	99.00	96.40	98.10	98.10	25,945
Jan 3, 2025	98.40	98.50	97.00	98.00	98.00	30,740
Jan 2, 2025	95.30	99.40	94.50	97.80	97.80	46,624
Dec 30, 2024	94.00	94.70	92.00	92.50	92.50	15,609
Dec 27, 2024	92.20	94.60	91.40	94.00	94.00	19,639
Dec 23, 2024	88.70	92.60	88.00	90.80	90.80	22,835
Dec 20, 2024	90.10	91.10	88.10	89.90	89.90	21,927
Dec 19, 2024	89.90	90.30	88.00	90.10	90.10	17,216
Dec 18, 2024	85.00	90.70	85.00	90.50	90.50	43,246
Dec 17, 2024	87.70	87.70	84.00	85.80	85.80	47,955
Dec 16, 2024	88.10	88.30	86.50	87.60	87.60	19,133
Dec 13, 2024	88.60	89.10	87.90	88.30	88.30	5,882
Dec 12, 2024	89.50	89.50	88.20	88.60	88.60	7,161
Dec 11, 2024	88.90	90.90	88.00	89.00	89.00	11,812
Dec 10, 2024	91.00	91.30	88.90	89.50	89.50	20,743
Dec 9, 2024	90.80	92.50	90.30	91.50	91.50	20,220
Dec 6, 2024	91.50	92.00	90.60	91.20	91.20	10,336
Dec 5, 2024	91.50	92.90	91.20	91.60	91.60	15,365
Dec 4, 2024	91.60	93.40	90.90	91.80	91.80	11,453
Dec 3, 2024	93.20	95.50	92.30	92.30	92.30	193,733
Dec 2, 2024	93.50	96.00	92.60	94.80	94.80	13,387
Nov 29, 2024	91.80	94.70	91.50	93.50	93.50	39,657
Nov 28, 2024	91.70	92.60	89.60	90.80	90.80	23,046
Nov 27, 2024	90.30	91.80	89.50	91.60	91.60	11,265
Nov 26, 2024	92.50	93.30	89.80	90.20	90.20	28,090
Nov 25, 2024	91.00	95.40	91.00	92.50	92.50	24,083
Nov 22, 2024	90.80	91.30	90.40	91.00	91.00	27,713
Nov 21, 2024	94.70	94.70	90.60	90.70	90.70	11,952
Nov 20, 2024	92.30	94.00	91.20	93.60	93.60	36,619
Nov 19, 2024	92.70	92.90	90.00	90.90	90.90	20,982
Nov 18, 2024	94.80	94.90	91.50	91.90	91.90	35,509
Nov 15, 2024	96.60	96.60	94.40	94.90	94.90	9,550
Nov 14, 2024	96.50	97.80	95.20	96.70	96.70	9,838
Nov 13, 2024	97.50	97.60	95.80	96.00	96.00	13,955
Nov 12, 2024	101.40	101.40	97.60	97.60	97.60	14,082
Nov 11, 2024	100.00	101.80	98.90	101.00	101.00	24,422
Nov 8, 2024	97.60	99.40	96.10	99.10	99.10	44,586
Nov 7, 2024	98.20	101.00	96.50	96.90	96.90	25,407
Nov 6, 2024	98.70	99.10	96.80	98.20	98.20	28,795
Nov 5, 2024	100.80	101.00	98.10	99.10	99.10	22,445
Nov 4, 2024	101.60	102.60	100.40	100.80	100.80	27,614
Nov 1, 2024	104.20	104.20	102.80	103.40	103.40	13,408
Oct 31, 2024	104.60	104.60	102.20	104.00	104.00	19,015
Oct 30, 2024	108.00	108.00	103.00	104.80	104.80	25,366
Oct 29, 2024	106.20	106.80	104.60	105.20	105.20	23,600
Oct 28, 2024	108.20	108.20	104.40	106.00	106.00	32,345
Oct 25, 2024	103.80	107.80	102.80	107.60	107.60	49,699
Oct 24, 2024	107.00	107.00	103.20	105.00	105.00	92,675
Oct 23, 2024	116.80	116.80	106.00	107.00	107.00	298,110
Oct 22, 2024	129.00	129.00	127.00	127.20	127.20	14,526
Oct 21, 2024	128.80	131.00	128.40	128.40	128.40	33,159
Oct 18, 2024	127.40	128.80	127.40	128.40	128.40	4,418
Oct 17, 2024	127.60	128.80	127.00	128.00	128.00	10,930
Oct 16, 2024	127.80	129.00	125.40	127.60	127.60	20,749
Oct 15, 2024	130.60	130.60	127.40	127.60	127.60	32,741
Oct 14, 2024	130.80	131.60	127.80	130.80	130.80	19,029
Oct 11, 2024	130.80	131.00	128.60	130.00	130.00	41,080
Oct 10, 2024	128.00	133.00	128.00	130.00	130.00	57,581
Oct 9, 2024	122.80	124.40	122.20	124.00	124.00	11,292
Oct 8, 2024	121.80	123.60	119.60	122.80	122.80	19,256
Oct 7, 2024	125.40	125.40	122.00	122.80	122.80	15,913
Oct 4, 2024	123.00	125.80	122.40	123.80	123.80	17,039
Oct 3, 2024	124.40	125.20	122.60	122.60	122.60	16,289
Oct 2, 2024	125.00	125.40	121.00	123.60	123.60	44,074
Oct 1, 2024	130.40	130.80	124.00	125.00	125.00	34,139
Sep 30, 2024	133.00	133.00	129.20	130.00	130.00	20,591
Sep 27, 2024	128.20	134.00	127.80	132.00	132.00	44,262
Sep 26, 2024	127.60	131.00	126.40	128.00	128.00	54,973
Sep 25, 2024	129.20	130.60	126.80	127.00	127.00	27,418
Sep 24, 2024	134.20	135.00	129.00	129.60	129.60	47,075
Sep 23, 2024	126.80	134.00	125.40	134.00	134.00	92,136
Sep 20, 2024	117.20	129.60	117.20	123.80	123.80	166,902
Sep 19, 2024	115.60	115.60	114.00	115.20	115.20	15,554
Sep 18, 2024	116.00	117.00	114.40	114.80	114.80	22,547
Sep 17, 2024	116.80	118.00	116.00	116.20	116.20	31,933
Sep 16, 2024	113.60	117.00	113.60	117.00	117.00	30,072
Sep 13, 2024	109.80	115.80	109.80	115.00	115.00	64,803
Sep 12, 2024	110.00	111.00	109.20	109.80	109.80	15,407
Sep 11, 2024	107.20	110.00	107.00	109.40	109.40	18,069
Sep 10, 2024	108.00	109.80	107.60	107.60	107.60	11,065
Sep 9, 2024	109.00	111.60	107.20	108.00	108.00	14,287
Sep 6, 2024	108.80	110.00	107.40	108.80	108.80	28,740
Sep 5, 2024	106.80	109.80	106.40	108.00	108.00	14,541
Sep 4, 2024	105.20	108.00	105.00	107.00	107.00	24,966
Sep 3, 2024	105.20	107.60	105.20	105.60	105.60	8,526
Sep 2, 2024	105.20	107.40	105.00	105.00	105.00	53,820
Aug 30, 2024	105.80	107.80	104.20	107.60	107.60	20,158
Aug 29, 2024	103.00	106.20	102.80	105.40	105.40	21,805
Aug 28, 2024	101.80	103.40	101.40	102.40	102.40	31,950
Aug 27, 2024	106.80	107.00	100.00	101.80	101.80	142,882
Aug 26, 2024	104.80	107.00	104.80	106.60	106.60	13,894
Aug 23, 2024	105.40	105.40	103.00	103.40	103.40	16,415
Aug 22, 2024	104.80	105.40	102.80	102.80	102.80	14,559
Aug 21, 2024	99.50	104.80	99.50	104.00	104.00	22,162
Aug 20, 2024	99.90	100.60	99.20	99.50	99.50	6,508
Aug 19, 2024	99.40	101.40	98.60	99.90	99.90	11,099
Aug 16, 2024	100.00	101.80	100.00	100.20	100.20	3,526
Aug 15, 2024	100.80	102.80	99.20	101.20	101.20	11,577
Aug 14, 2024	103.20	103.20	100.00	100.60	100.60	7,073
Aug 13, 2024	99.90	100.00	97.80	99.80	99.80	4,693
Aug 12, 2024	101.60	103.40	99.30	100.00	100.00	15,167
Aug 9, 2024	98.30	102.20	98.30	101.60	101.60	19,165
Aug 8, 2024	102.20	102.20	98.20	98.60	98.60	17,454
Aug 7, 2024	101.20	101.80	99.40	101.20	101.20	3,019
Aug 6, 2024	100.40	103.00	100.40	101.80	101.80	1,673
Aug 5, 2024	105.00	105.00	97.70	99.20	99.20	17,099
Aug 2, 2024	104.80	105.20	104.00	104.60	104.60	3,666
Aug 1, 2024	106.80	108.00	106.20	106.60	106.60	2,725
Jul 31, 2024	108.00	108.00	105.80	107.00	107.00	6,732
Jul 30, 2024	107.00	108.00	106.20	107.00	107.00	1,888
Jul 29, 2024	108.00	109.00	107.00	107.20	107.20	3,070
Jul 26, 2024	106.20	108.00	106.20	108.00	108.00	5,957
Jul 25, 2024	106.40	108.00	106.00	107.80	107.80	8,594
Jul 24, 2024	108.60	108.60	106.60	106.60	106.60	2,100
Jul 23, 2024	109.80	109.80	107.00	108.40	108.40	2,673
Jul 22, 2024	106.40	109.40	106.40	108.00	108.00	11,809
Jul 19, 2024	107.00	108.60	105.40	107.60	107.60	4,361
Jul 18, 2024	105.60	107.00	104.60	106.80	106.80	1,559
Jul 17, 2024	107.40	107.40	105.40	106.00	106.00	4,242
Jul 16, 2024	108.80	109.40	106.40	107.60	107.60	10,252
Jul 15, 2024	107.80	110.00	107.20	108.80	108.80	7,797
Jul 12, 2024	108.60	109.00	107.60	108.40	108.40	4,402
Jul 11, 2024	107.00	112.80	106.40	108.60	108.60	141,524
Jul 10, 2024	105.40	108.60	105.40	107.40	107.40	6,229
Jul 9, 2024	107.60	107.60	105.40	106.40	106.40	5,923
Jul 8, 2024	105.00	106.60	105.00	105.80	105.80	3,351
Jul 5, 2024	106.20	108.00	105.60	106.00	106.00	8,252
Jul 4, 2024	106.60	107.80	106.20	107.60	107.60	5,126
Jul 3, 2024	104.60	107.00	104.00	106.40	106.40	6,232
Jul 2, 2024	106.00	106.00	104.60	105.00	105.00	13,799
Jul 1, 2024	107.00	108.00	105.80	106.00	106.00	15,144
Jun 28, 2024	107.00	108.20	106.20	107.20	107.20	11,327
Jun 27, 2024	107.20	108.80	107.00	108.00	108.00	5,343
Jun 26, 2024	109.60	110.60	107.20	108.60	108.60	7,959
Jun 25, 2024	111.20	111.80	109.20	109.40	109.40	4,955
Jun 24, 2024	111.00	111.80	110.20	111.20	111.20	7,041
Jun 21, 2024	111.20	113.00	110.00	113.00	113.00	16,172
Jun 20, 2024	112.80	113.40	111.80	111.80	111.80	10,506
Jun 19, 2024	110.20	113.60	110.00	112.80	112.80	192,759
Jun 18, 2024	109.20	111.60	108.80	110.20	110.20	29,676
Jun 17, 2024	104.20	106.80	104.00	106.80	106.80	8,316
Jun 14, 2024	104.80	105.20	103.00	103.40	103.40	14,670
Jun 13, 2024	106.00	107.00	104.80	104.80	104.80	13,246
Jun 12, 2024	107.60	108.00	105.40	106.40	106.40	7,284
Jun 11, 2024	107.80	108.00	105.60	107.00	107.00	15,048
Jun 10, 2024	108.00	108.60	106.40	108.00	108.00	49,802
Jun 7, 2024	111.80	112.60	108.40	108.80	108.80	8,922
Jun 6, 2024	111.00	111.80	108.80	111.00	111.00	12,613
Jun 4, 2024	109.00	110.40	108.40	109.40	109.40	14,005
Jun 3, 2024	109.00	110.80	108.40	109.20	109.20	12,774

COLUM.CO Columbus A/S

10.30

+0.98%

NETC.CO Netcompany Group A/S

290.80

-1.76%

TRIFOR.CO Trifork Group AG

92.60

+1.20%

IOS.DE IONOS Group SE

41.95

+0.72%

IDR.MC Indra Sistemas, S.A.

36.22

-3.00%

APLD Applied Digital Corporation

10.25

+1.08%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NNIT A/S (NNIT.CO)

Related Tickers