U.S. Markets closed

Aktieselskabet Schouw & Co. (SCHO.CO)


Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
700.50+1.50 (+0.21%)
At close: 4:59PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 29, 2017700.50700.50700.50700.50700.50-
May 24, 20170.000.000.00700.50700.50-
May 24, 2017700.00702.00695.00700.50700.5013,248
May 23, 2017697.00699.00691.50699.00699.0015,362
May 22, 2017698.00700.00688.00696.50696.5030,738
May 19, 2017682.00695.00682.00694.00694.0022,150
May 18, 2017685.00693.00671.50678.50678.5043,828
May 17, 2017702.50703.00689.50693.50693.5038,813
May 16, 2017720.00720.00695.50706.00706.0046,167
May 15, 2017726.00726.00714.00718.00718.0025,426
May 11, 2017720.00727.50717.00726.00726.0024,549
May 10, 2017717.00718.00710.00718.00718.0027,931
May 09, 2017719.50721.00710.00717.00717.0028,443
May 08, 2017711.50717.00700.00716.50716.5037,416
May 05, 2017720.00720.50706.00710.00710.0039,875
May 04, 2017720.00730.50707.00715.00715.0053,275
May 03, 2017735.00735.50712.50722.50722.5052,249
May 02, 2017708.50730.00706.00727.00727.0035,083
May 01, 2017705.00708.00701.00706.00706.0010,388
Apr 28, 2017703.00704.50698.00703.50703.5027,573
Apr 27, 2017685.00704.50681.00702.00702.0043,983
Apr 26, 2017690.00690.50681.00684.00684.0024,828
Apr 25, 2017676.00689.00676.00688.00688.0026,469
Apr 24, 2017686.50687.50670.00675.00675.0038,802
Apr 21, 2017688.00688.00676.00680.00680.0036,947
Apr 21, 201712 Dividend
Apr 20, 2017694.00700.00691.50693.50693.5019,572
Apr 19, 2017699.00701.00691.50693.00693.0058,182
Apr 18, 2017688.00699.50688.00693.50693.5045,645
Apr 12, 2017679.00692.50676.00688.00688.0029,586
Apr 11, 2017667.50679.50665.00677.00677.0034,487
Apr 10, 2017668.00675.00664.00667.50667.5026,800
Apr 07, 2017650.50674.00647.50667.00667.0029,208
Apr 06, 2017648.50655.00641.00650.50650.5023,369
Apr 05, 2017648.00654.00645.00650.00650.0028,633
Apr 04, 2017641.00648.00639.00646.00646.0027,777
Apr 03, 2017642.00649.50637.50640.00640.0026,066
Mar 31, 2017636.50640.00634.50639.50639.5016,571
Mar 30, 2017636.50637.00627.00635.00635.0018,666
Mar 29, 2017635.00638.00631.00635.50635.5051,109
Mar 28, 2017627.50638.00623.00631.00631.0025,792
Mar 27, 2017624.00627.50618.50621.50621.5027,647
Mar 24, 2017625.00629.00621.00627.00627.0029,239
Mar 23, 2017616.50624.00611.00621.00621.0056,145
Mar 22, 2017615.00622.00600.00615.00615.0034,079
Mar 21, 2017615.50631.00615.00618.50618.5061,152
Mar 20, 2017600.00610.00592.50609.50609.5048,846
Mar 17, 2017600.00600.00585.50598.00598.0028,593
Mar 16, 2017595.00600.00591.00599.00599.0028,863
Mar 15, 2017598.50599.00572.50592.50592.5057,245
Mar 14, 2017610.00611.00597.00599.00599.0049,140
Mar 13, 2017593.00611.00591.00605.50605.5057,131
Mar 10, 2017579.00594.50576.00589.00589.0077,879
Mar 09, 2017566.00573.00564.50573.00573.0058,366
Mar 08, 2017572.50573.00566.00566.00566.0038,263
Mar 07, 2017566.50572.00566.00568.50568.5034,403
Mar 06, 2017560.00569.00560.00560.50560.5015,481
Mar 03, 2017561.00565.00558.50560.00560.0040,188
Mar 02, 2017566.00568.00557.00559.50559.5022,403
Mar 01, 2017551.00566.50550.50565.50565.5024,390
Feb 28, 2017554.50556.50542.00551.00551.0038,295
Feb 27, 2017576.00577.50566.00568.00568.0030,039
Feb 24, 2017576.00580.00575.00579.50579.5025,989
Feb 23, 2017563.00577.00559.50575.00575.0023,235
Feb 22, 2017568.00568.00560.00563.00563.0012,156
Feb 21, 2017557.00569.50557.00568.50568.5010,525
Feb 20, 2017565.50565.50555.00559.50559.507,746
Feb 17, 2017565.00565.50551.50564.50564.5019,125
Feb 16, 2017560.00565.00560.00562.50562.509,808
Feb 15, 2017560.00562.00559.00561.50561.5012,313
Feb 14, 2017559.00559.50552.50559.50559.5012,024
Feb 13, 2017559.00560.00556.50559.00559.0019,259
Feb 10, 2017555.00558.50552.50557.00557.009,085
Feb 09, 2017555.00555.00541.00553.50553.5012,042
Feb 08, 2017553.00561.00544.00552.00552.0024,795
Feb 07, 2017542.50553.00542.00553.00553.0022,942
Feb 06, 2017541.00546.00539.00542.50542.5018,024
Feb 03, 2017537.50548.00534.50545.50545.5015,781
Feb 02, 2017525.00537.00520.50536.50536.5061,561
Feb 01, 2017518.00526.00516.00524.00524.0033,067
Jan 31, 2017521.00521.00516.00519.50519.507,035
Jan 30, 2017522.00522.00512.50516.50516.509,597
Jan 27, 2017525.00525.00516.50522.50522.508,475
Jan 26, 2017529.00529.00522.00524.50524.509,028
Jan 25, 2017521.00528.50521.00526.00526.0014,205
Jan 24, 2017517.00525.00517.00523.50523.5016,512
Jan 23, 2017513.50520.00513.50518.50518.5010,150
Jan 20, 2017524.50524.50513.50520.00520.0013,320
Jan 19, 2017524.00524.00521.00521.50521.5014,228
Jan 18, 2017517.50522.00516.50521.00521.0013,700
Jan 17, 2017521.00522.00513.00516.00516.0026,947
Jan 16, 2017525.00525.50517.00520.00520.0021,233
Jan 13, 2017515.00530.00515.00524.50524.5044,960
Jan 12, 2017510.50515.00509.50515.00515.0015,744
Jan 11, 2017511.00513.00503.00511.00511.0022,894
Jan 10, 2017515.50518.00510.50515.00515.0026,857
Jan 09, 2017520.50526.00514.50517.00517.0013,074
Jan 06, 2017526.00526.50515.00520.50520.5030,728
Jan 05, 2017505.50525.50505.50525.50525.5025,257
Jan 04, 2017513.00518.50498.10509.50509.5049,329
*Close price adjusted for dividends and splits.
Loading more data...