Copenhagen - Delayed Quote • DKK
GN Store Nord A/S (GN.CO)
At close: April 19 at 4:59 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 |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 165.10 | 172.95 | 165.10 | 172.85 | 172.85 | 663,898 |
| Apr 18, 2024 | 169.00 | 170.00 | 165.10 | 166.00 | 166.00 | 414,186 |
| Apr 17, 2024 | 166.50 | 169.90 | 165.55 | 168.90 | 168.90 | 389,065 |
| Apr 16, 2024 | 168.00 | 169.15 | 166.45 | 166.95 | 166.95 | 396,090 |
| Apr 15, 2024 | 172.50 | 173.80 | 169.95 | 170.50 | 170.50 | 347,938 |
| Apr 12, 2024 | 179.40 | 179.55 | 171.70 | 172.50 | 172.50 | 674,239 |
| Apr 11, 2024 | 179.75 | 180.65 | 175.75 | 177.00 | 177.00 | 829,948 |
| Apr 10, 2024 | 187.55 | 189.50 | 179.25 | 179.65 | 179.65 | 559,111 |
| Apr 9, 2024 | 185.35 | 188.60 | 183.65 | 186.60 | 186.60 | 406,610 |
| Apr 8, 2024 | 181.40 | 185.60 | 180.05 | 185.55 | 185.55 | 406,788 |
| Apr 5, 2024 | 182.00 | 183.35 | 177.65 | 181.75 | 181.75 | 407,739 |
| Apr 4, 2024 | 183.40 | 186.00 | 182.25 | 184.95 | 184.95 | 396,969 |
| Apr 3, 2024 | 178.65 | 183.65 | 178.35 | 183.40 | 183.40 | 366,013 |
| Apr 2, 2024 | 180.00 | 181.15 | 176.90 | 178.65 | 178.65 | 663,898 |
| Mar 27, 2024 | 187.50 | 187.75 | 181.20 | 182.60 | 182.60 | 804,680 |
| Mar 26, 2024 | 186.50 | 190.50 | 186.35 | 188.15 | 188.15 | 712,137 |
| Mar 25, 2024 | 182.15 | 186.70 | 180.80 | 186.20 | 186.20 | 754,944 |
| Mar 22, 2024 | 178.00 | 182.55 | 177.45 | 182.15 | 182.15 | 1,154,597 |
| Mar 21, 2024 | 177.00 | 179.50 | 176.60 | 179.05 | 179.05 | 899,113 |
| Mar 20, 2024 | 164.40 | 179.85 | 164.00 | 174.65 | 174.65 | 1,879,850 |
| Mar 19, 2024 | 159.95 | 164.65 | 158.40 | 164.65 | 164.65 | 1,012,040 |
| Mar 18, 2024 | 155.60 | 165.75 | 155.35 | 159.70 | 159.70 | 1,268,176 |
| Mar 15, 2024 | 154.50 | 155.20 | 152.90 | 153.25 | 153.25 | 600,850 |
| Mar 14, 2024 | 157.40 | 159.75 | 155.00 | 155.60 | 155.60 | 642,032 |
| Mar 13, 2024 | 153.40 | 154.00 | 151.15 | 152.85 | 152.85 | 381,069 |
| Mar 12, 2024 | 153.15 | 154.80 | 151.05 | 152.95 | 152.95 | 492,188 |
| Mar 11, 2024 | 152.35 | 153.55 | 151.10 | 152.65 | 152.65 | 481,631 |
| Mar 8, 2024 | 155.00 | 155.75 | 151.95 | 154.30 | 154.30 | 456,947 |
| Mar 7, 2024 | 154.70 | 156.20 | 153.65 | 155.00 | 155.00 | 631,977 |
| Mar 6, 2024 | 149.50 | 155.10 | 148.90 | 154.70 | 154.70 | 1,252,201 |
| Mar 5, 2024 | 155.00 | 155.55 | 149.70 | 149.95 | 149.95 | 803,050 |
| Mar 4, 2024 | 163.20 | 164.25 | 153.75 | 155.50 | 155.50 | 968,116 |
| Mar 1, 2024 | 161.15 | 163.70 | 160.80 | 163.20 | 163.20 | 432,197 |
| Feb 29, 2024 | 161.75 | 162.95 | 159.95 | 161.15 | 161.15 | 723,440 |
| Feb 28, 2024 | 167.00 | 167.40 | 159.50 | 161.50 | 161.50 | 1,162,259 |
| Feb 27, 2024 | 166.00 | 167.50 | 164.65 | 167.05 | 167.05 | 378,778 |
| Feb 26, 2024 | 166.00 | 167.10 | 165.00 | 166.00 | 166.00 | 385,975 |
| Feb 23, 2024 | 169.85 | 170.15 | 167.00 | 167.00 | 167.00 | 371,814 |
| Feb 22, 2024 | 171.10 | 171.40 | 166.10 | 170.05 | 170.05 | 544,268 |
| Feb 21, 2024 | 173.50 | 174.65 | 168.80 | 169.85 | 169.85 | 867,392 |
| Feb 20, 2024 | 177.00 | 178.65 | 173.50 | 174.25 | 174.25 | 394,297 |
| Feb 19, 2024 | 177.00 | 178.75 | 172.70 | 177.05 | 177.05 | 571,362 |
| Feb 16, 2024 | 184.30 | 184.30 | 177.95 | 179.25 | 179.25 | 650,549 |
| Feb 15, 2024 | 178.55 | 184.40 | 178.15 | 183.45 | 183.45 | 572,274 |
| Feb 14, 2024 | 175.80 | 180.00 | 175.40 | 175.80 | 175.80 | 495,159 |
| Feb 13, 2024 | 179.55 | 180.05 | 172.35 | 175.00 | 175.00 | 695,947 |
| Feb 12, 2024 | 179.65 | 180.30 | 175.50 | 180.20 | 180.20 | 699,711 |
| Feb 9, 2024 | 175.15 | 182.25 | 172.30 | 179.55 | 179.55 | 1,188,694 |
| Feb 8, 2024 | 165.70 | 175.60 | 162.30 | 174.50 | 174.50 | 3,110,190 |
| Feb 7, 2024 | 162.55 | 166.05 | 159.75 | 164.15 | 164.15 | 1,083,092 |
| Feb 6, 2024 | 166.70 | 167.25 | 160.25 | 162.55 | 162.55 | 949,030 |
| Feb 5, 2024 | 163.25 | 166.65 | 162.75 | 164.05 | 164.05 | 503,688 |
| Feb 2, 2024 | 163.50 | 165.05 | 162.00 | 163.25 | 163.25 | 507,008 |
| Feb 1, 2024 | 162.75 | 165.10 | 161.95 | 162.50 | 162.50 | 665,736 |
| Jan 31, 2024 | 165.60 | 166.40 | 162.85 | 163.60 | 163.60 | 965,431 |
| Jan 30, 2024 | 168.95 | 170.45 | 165.50 | 165.50 | 165.50 | 545,269 |
| Jan 29, 2024 | 170.05 | 170.25 | 166.35 | 167.25 | 167.25 | 678,402 |
| Jan 26, 2024 | 173.75 | 174.95 | 170.05 | 170.05 | 170.05 | 361,953 |
| Jan 25, 2024 | 168.95 | 173.60 | 168.30 | 172.55 | 172.55 | 505,760 |
| Jan 24, 2024 | 172.00 | 172.10 | 167.75 | 168.70 | 168.70 | 714,628 |
| Jan 23, 2024 | 184.50 | 186.80 | 169.35 | 169.35 | 169.35 | 1,092,911 |
| Jan 22, 2024 | 182.40 | 184.80 | 178.90 | 180.70 | 180.70 | 283,131 |
| Jan 19, 2024 | 183.80 | 185.55 | 178.50 | 180.70 | 180.70 | 311,566 |
| Jan 18, 2024 | 178.00 | 185.25 | 177.95 | 182.50 | 182.50 | 771,086 |
| Jan 17, 2024 | 175.65 | 177.30 | 173.60 | 176.85 | 176.85 | 530,561 |
| Jan 16, 2024 | 179.80 | 180.35 | 175.55 | 178.00 | 178.00 | 410,655 |
| Jan 15, 2024 | 180.95 | 182.40 | 180.00 | 181.65 | 181.65 | 335,159 |
| Jan 12, 2024 | 174.85 | 183.95 | 174.85 | 182.60 | 182.60 | 983,950 |
| Jan 11, 2024 | 172.00 | 177.25 | 171.00 | 173.45 | 173.45 | 874,689 |
| Jan 10, 2024 | 171.25 | 172.50 | 168.40 | 169.55 | 169.55 | 423,624 |
| Jan 9, 2024 | 168.55 | 171.15 | 167.40 | 170.85 | 170.85 | 707,037 |
| Jan 8, 2024 | 168.00 | 168.90 | 164.55 | 167.05 | 167.05 | 408,824 |
| Jan 5, 2024 | 169.75 | 169.95 | 166.10 | 168.15 | 168.15 | 775,256 |
| Jan 4, 2024 | 171.60 | 172.70 | 168.45 | 169.75 | 169.75 | 757,044 |
| Jan 3, 2024 | 175.50 | 175.50 | 168.40 | 170.00 | 170.00 | 662,353 |
| Jan 2, 2024 | 172.20 | 176.15 | 171.55 | 175.50 | 175.50 | 570,225 |
| Dec 29, 2023 | 173.75 | 173.80 | 171.50 | 171.80 | 171.80 | 409,150 |
| Dec 28, 2023 | 173.90 | 174.90 | 172.70 | 173.50 | 173.50 | 263,360 |
| Dec 27, 2023 | 176.45 | 177.50 | 172.70 | 173.40 | 173.40 | 383,889 |
| Dec 22, 2023 | 175.40 | 176.95 | 174.10 | 176.20 | 176.20 | 362,463 |
| Dec 21, 2023 | 178.75 | 180.00 | 175.35 | 175.90 | 175.90 | 637,355 |
| Dec 20, 2023 | 183.50 | 184.65 | 178.20 | 181.45 | 181.45 | 599,082 |
| Dec 19, 2023 | 178.00 | 182.55 | 178.00 | 180.75 | 180.75 | 707,347 |
| Dec 18, 2023 | 174.45 | 179.50 | 173.10 | 177.00 | 177.00 | 469,834 |
| Dec 15, 2023 | 179.00 | 179.60 | 173.45 | 177.65 | 177.65 | 776,594 |
| Dec 14, 2023 | 166.45 | 179.85 | 166.15 | 177.20 | 177.20 | 2,389,487 |
| Dec 13, 2023 | 161.50 | 162.75 | 160.50 | 161.60 | 161.60 | 660,171 |
| Dec 12, 2023 | 160.95 | 161.85 | 159.40 | 161.15 | 161.15 | 627,088 |
| Dec 11, 2023 | 160.10 | 160.95 | 159.25 | 160.95 | 160.95 | 344,857 |
| Dec 8, 2023 | 161.15 | 162.30 | 158.80 | 160.30 | 160.30 | 424,494 |
| Dec 7, 2023 | 162.50 | 162.50 | 159.00 | 161.15 | 161.15 | 440,043 |
| Dec 6, 2023 | 161.75 | 164.85 | 160.90 | 162.70 | 162.70 | 441,341 |
| Dec 5, 2023 | 159.95 | 160.25 | 158.00 | 160.00 | 160.00 | 444,413 |
| Dec 4, 2023 | 159.95 | 162.25 | 158.60 | 159.95 | 159.95 | 288,268 |
| Dec 1, 2023 | 161.10 | 163.00 | 157.20 | 158.50 | 158.50 | 542,909 |
| Nov 30, 2023 | 159.05 | 162.90 | 158.05 | 161.10 | 161.10 | 1,017,780 |
| Nov 29, 2023 | 154.00 | 161.35 | 153.95 | 159.15 | 159.15 | 702,646 |
| Nov 28, 2023 | 155.60 | 155.60 | 152.50 | 153.30 | 153.30 | 357,906 |
| Nov 27, 2023 | 149.15 | 156.10 | 149.00 | 155.60 | 155.60 | 540,559 |
| Nov 24, 2023 | 149.15 | 150.00 | 148.40 | 149.60 | 149.60 | 245,721 |
| Nov 23, 2023 | 149.70 | 151.00 | 148.65 | 149.60 | 149.60 | 187,498 |
| Nov 22, 2023 | 148.95 | 151.80 | 148.05 | 149.95 | 149.95 | 464,559 |
| Nov 21, 2023 | 152.45 | 156.00 | 148.55 | 149.80 | 149.80 | 561,613 |
| Nov 20, 2023 | 148.10 | 152.80 | 148.10 | 152.05 | 152.05 | 565,223 |
| Nov 17, 2023 | 149.55 | 151.00 | 146.15 | 148.10 | 148.10 | 752,076 |
| Nov 16, 2023 | 149.55 | 153.60 | 149.30 | 149.55 | 149.55 | 624,079 |
| Nov 15, 2023 | 149.00 | 151.40 | 147.10 | 150.85 | 150.85 | 786,228 |
| Nov 14, 2023 | 139.50 | 148.80 | 138.60 | 148.35 | 148.35 | 1,047,654 |
| Nov 13, 2023 | 139.95 | 143.80 | 137.85 | 139.50 | 139.50 | 1,740,404 |
| Nov 10, 2023 | 132.05 | 139.40 | 129.10 | 135.35 | 135.35 | 2,565,696 |
| Nov 9, 2023 | 118.85 | 124.25 | 118.50 | 121.95 | 121.95 | 1,014,127 |
| Nov 8, 2023 | 116.70 | 120.70 | 116.30 | 119.75 | 119.75 | 774,317 |
| Nov 7, 2023 | 118.00 | 118.30 | 113.70 | 116.70 | 116.70 | 1,123,375 |
| Nov 6, 2023 | 123.40 | 125.05 | 120.75 | 121.10 | 121.10 | 700,309 |
| Nov 3, 2023 | 123.60 | 125.15 | 122.50 | 122.70 | 122.70 | 440,681 |
| Nov 2, 2023 | 119.00 | 125.40 | 118.70 | 122.85 | 122.85 | 976,139 |
| Nov 1, 2023 | 116.60 | 117.60 | 113.10 | 117.40 | 117.40 | 500,151 |
| Oct 31, 2023 | 112.00 | 117.60 | 110.85 | 117.30 | 117.30 | 580,748 |
| Oct 30, 2023 | 114.90 | 115.45 | 111.15 | 111.60 | 111.60 | 497,907 |
| Oct 27, 2023 | 115.65 | 116.70 | 114.25 | 114.80 | 114.80 | 346,110 |
| Oct 26, 2023 | 112.90 | 116.20 | 110.80 | 115.05 | 115.05 | 420,360 |
| Oct 25, 2023 | 118.45 | 118.45 | 113.65 | 114.45 | 114.45 | 629,985 |
| Oct 24, 2023 | 113.25 | 118.80 | 113.20 | 118.45 | 118.45 | 934,631 |
| Oct 23, 2023 | 114.50 | 115.45 | 110.10 | 111.00 | 111.00 | 460,870 |
| Oct 20, 2023 | 115.55 | 117.00 | 114.05 | 114.80 | 114.80 | 609,411 |
| Oct 19, 2023 | 112.75 | 117.90 | 112.25 | 116.65 | 116.65 | 498,141 |
| Oct 18, 2023 | 114.55 | 116.10 | 113.20 | 113.60 | 113.60 | 345,876 |
| Oct 17, 2023 | 114.65 | 116.10 | 113.60 | 115.50 | 115.50 | 397,968 |
| Oct 16, 2023 | 114.15 | 115.25 | 111.15 | 115.10 | 115.10 | 614,963 |
| Oct 13, 2023 | 116.50 | 117.10 | 112.90 | 114.15 | 114.15 | 656,182 |
| Oct 12, 2023 | 118.75 | 120.10 | 116.75 | 116.85 | 116.85 | 702,758 |
| Oct 11, 2023 | 121.35 | 121.35 | 117.45 | 118.50 | 118.50 | 541,647 |
| Oct 10, 2023 | 117.20 | 121.35 | 117.20 | 121.35 | 121.35 | 875,278 |
| Oct 9, 2023 | 118.50 | 119.15 | 115.30 | 115.90 | 115.90 | 612,474 |
| Oct 6, 2023 | 119.10 | 120.05 | 115.85 | 119.05 | 119.05 | 544,915 |
| Oct 5, 2023 | 118.00 | 121.80 | 117.05 | 119.45 | 119.45 | 486,602 |
| Oct 4, 2023 | 118.35 | 118.70 | 116.05 | 116.55 | 116.55 | 969,386 |
| Oct 3, 2023 | 123.00 | 124.30 | 118.00 | 118.45 | 118.45 | 835,849 |
| Oct 2, 2023 | 129.25 | 129.50 | 121.55 | 123.00 | 123.00 | 969,508 |
| Sep 29, 2023 | 127.70 | 130.70 | 127.30 | 127.75 | 127.75 | 607,333 |
| Sep 28, 2023 | 123.85 | 127.75 | 122.75 | 125.15 | 125.15 | 691,986 |
| Sep 27, 2023 | 122.85 | 125.00 | 122.50 | 123.20 | 123.20 | 359,121 |
| Sep 26, 2023 | 125.75 | 125.85 | 118.45 | 123.20 | 123.20 | 938,612 |
| Sep 25, 2023 | 128.85 | 129.50 | 126.30 | 126.30 | 126.30 | 337,543 |
| Sep 22, 2023 | 127.95 | 129.95 | 127.70 | 129.50 | 129.50 | 368,343 |
| Sep 21, 2023 | 130.70 | 132.00 | 127.90 | 127.90 | 127.90 | 976,275 |
| Sep 20, 2023 | 130.75 | 133.10 | 130.15 | 132.70 | 132.70 | 408,416 |
| Sep 19, 2023 | 132.00 | 132.25 | 130.05 | 130.75 | 130.75 | 402,012 |
| Sep 18, 2023 | 135.70 | 137.45 | 132.95 | 133.10 | 133.10 | 514,817 |
| Sep 15, 2023 | 134.75 | 136.45 | 133.35 | 136.25 | 136.25 | 1,146,271 |
| Sep 14, 2023 | 130.10 | 134.00 | 127.65 | 134.00 | 134.00 | 753,869 |
| Sep 13, 2023 | 131.20 | 133.10 | 129.65 | 130.05 | 130.05 | 361,179 |
| Sep 12, 2023 | 132.30 | 133.60 | 130.65 | 133.00 | 133.00 | 424,579 |
| Sep 11, 2023 | 133.00 | 134.45 | 130.65 | 132.15 | 132.15 | 471,968 |
| Sep 8, 2023 | 128.35 | 134.45 | 127.65 | 133.40 | 133.40 | 1,022,763 |
| Sep 7, 2023 | 128.50 | 131.40 | 126.90 | 127.65 | 127.65 | 779,657 |
| Sep 6, 2023 | 129.50 | 130.70 | 126.10 | 128.80 | 128.80 | 1,139,395 |
| Sep 5, 2023 | 143.00 | 143.50 | 129.25 | 129.45 | 129.45 | 1,761,911 |
| Sep 4, 2023 | 142.10 | 143.25 | 140.10 | 140.10 | 140.10 | 282,560 |
| Sep 1, 2023 | 141.10 | 142.55 | 139.85 | 141.20 | 141.20 | 318,253 |
| Aug 31, 2023 | 142.60 | 143.50 | 140.85 | 141.40 | 141.40 | 1,096,130 |
| Aug 30, 2023 | 145.05 | 145.60 | 140.30 | 142.60 | 142.60 | 576,547 |
| Aug 29, 2023 | 144.65 | 146.45 | 143.90 | 145.30 | 145.30 | 443,397 |
| Aug 28, 2023 | 145.95 | 148.15 | 143.60 | 144.45 | 144.45 | 379,916 |
| Aug 25, 2023 | 145.25 | 148.30 | 145.15 | 145.85 | 145.85 | 253,931 |
| Aug 24, 2023 | 148.25 | 152.00 | 145.90 | 146.15 | 146.15 | 401,815 |
| Aug 23, 2023 | 143.00 | 147.85 | 143.00 | 147.25 | 147.25 | 824,368 |
| Aug 22, 2023 | 146.20 | 149.10 | 144.65 | 145.65 | 145.65 | 522,671 |
| Aug 21, 2023 | 140.00 | 147.10 | 139.05 | 145.60 | 145.60 | 699,475 |
| Aug 18, 2023 | 146.10 | 150.20 | 140.50 | 140.75 | 140.75 | 1,460,443 |
| Aug 17, 2023 | 158.20 | 159.85 | 143.50 | 150.50 | 150.50 | 2,686,952 |
| Aug 16, 2023 | 164.75 | 167.85 | 161.70 | 166.10 | 166.10 | 616,094 |
| Aug 15, 2023 | 169.70 | 170.75 | 164.85 | 165.00 | 165.00 | 571,465 |
| Aug 14, 2023 | 170.00 | 172.35 | 168.40 | 169.70 | 169.70 | 316,873 |
| Aug 11, 2023 | 174.00 | 175.35 | 170.65 | 171.60 | 171.60 | 338,870 |
| Aug 10, 2023 | 175.50 | 178.40 | 173.75 | 174.60 | 174.60 | 500,055 |
| Aug 9, 2023 | 177.00 | 177.60 | 174.80 | 175.50 | 175.50 | 263,848 |
| Aug 8, 2023 | 175.00 | 176.90 | 174.30 | 175.00 | 175.00 | 664,651 |
| Aug 7, 2023 | 174.05 | 176.10 | 173.55 | 175.15 | 175.15 | 470,503 |
| Aug 4, 2023 | 170.95 | 175.70 | 169.15 | 175.15 | 175.15 | 378,232 |
| Aug 3, 2023 | 170.55 | 172.60 | 169.35 | 170.30 | 170.30 | 380,389 |
| Aug 2, 2023 | 174.95 | 174.95 | 170.55 | 170.55 | 170.55 | 439,688 |
| Aug 1, 2023 | 180.35 | 180.35 | 175.70 | 177.15 | 177.15 | 223,875 |
| Jul 31, 2023 | 181.90 | 183.00 | 178.10 | 181.15 | 181.15 | 246,376 |
| Jul 28, 2023 | 186.00 | 186.60 | 181.00 | 181.90 | 181.90 | 361,561 |
| Jul 27, 2023 | 186.00 | 189.30 | 184.75 | 186.55 | 186.55 | 495,836 |
| Jul 26, 2023 | 179.00 | 186.00 | 177.70 | 185.60 | 185.60 | 1,004,412 |
| Jul 25, 2023 | 175.60 | 181.35 | 175.30 | 180.65 | 180.65 | 632,906 |
| Jul 24, 2023 | 170.75 | 176.85 | 170.00 | 176.85 | 176.85 | 565,702 |
| Jul 21, 2023 | 168.05 | 170.90 | 167.25 | 170.80 | 170.80 | 211,295 |
| Jul 20, 2023 | 168.20 | 169.15 | 166.65 | 168.00 | 168.00 | 174,754 |
| Jul 19, 2023 | 167.75 | 171.45 | 167.00 | 169.65 | 169.65 | 571,480 |
| Jul 18, 2023 | 161.90 | 167.80 | 161.85 | 167.80 | 167.80 | 500,517 |
| Jul 17, 2023 | 164.40 | 164.45 | 161.70 | 162.30 | 162.30 | 320,950 |
| Jul 14, 2023 | 164.05 | 167.90 | 163.40 | 165.90 | 165.90 | 285,303 |
| Jul 13, 2023 | 162.00 | 166.00 | 161.90 | 166.00 | 166.00 | 468,741 |
| Jul 12, 2023 | 158.00 | 161.70 | 154.30 | 160.60 | 160.60 | 317,490 |
| Jul 11, 2023 | 159.00 | 159.15 | 156.10 | 157.15 | 157.15 | 338,359 |
| Jul 10, 2023 | 157.00 | 157.80 | 155.90 | 156.45 | 156.45 | 247,024 |
| Jul 7, 2023 | 157.55 | 159.00 | 156.55 | 158.35 | 158.35 | 405,492 |
| Jul 6, 2023 | 163.15 | 163.40 | 156.30 | 156.30 | 156.30 | 656,135 |
| Jul 5, 2023 | 165.35 | 165.80 | 162.20 | 163.40 | 163.40 | 377,989 |
| Jul 4, 2023 | 166.00 | 167.25 | 164.75 | 166.60 | 166.60 | 209,056 |
| Jul 3, 2023 | 172.60 | 172.60 | 165.05 | 165.95 | 165.95 | 520,969 |
| Jun 30, 2023 | 169.10 | 173.35 | 168.80 | 170.20 | 170.20 | 602,191 |
| Jun 29, 2023 | 168.75 | 170.75 | 167.65 | 169.10 | 169.10 | 448,269 |
| Jun 28, 2023 | 161.40 | 166.50 | 161.35 | 166.30 | 166.30 | 389,679 |
| Jun 27, 2023 | 165.10 | 165.15 | 159.65 | 160.95 | 160.95 | 543,209 |
| Jun 26, 2023 | 164.45 | 166.30 | 163.80 | 164.30 | 164.30 | 318,320 |
| Jun 23, 2023 | 162.80 | 164.70 | 161.85 | 163.95 | 163.95 | 475,687 |
| Jun 22, 2023 | 162.20 | 165.60 | 161.00 | 165.00 | 165.00 | 375,911 |
| Jun 21, 2023 | 167.00 | 167.00 | 162.90 | 162.90 | 162.90 | 818,435 |
| Jun 20, 2023 | 168.25 | 169.40 | 166.80 | 169.00 | 169.00 | 526,678 |
| Jun 19, 2023 | 173.05 | 173.45 | 168.85 | 168.85 | 168.85 | 460,972 |
| Jun 16, 2023 | 176.00 | 176.65 | 174.05 | 174.40 | 174.40 | 556,368 |
| Jun 15, 2023 | 178.85 | 179.65 | 172.60 | 175.00 | 175.00 | 597,051 |
| Jun 14, 2023 | 179.20 | 181.40 | 179.20 | 180.25 | 180.25 | 373,829 |
| Jun 13, 2023 | 178.90 | 184.55 | 177.95 | 179.55 | 179.55 | 655,441 |
| Jun 12, 2023 | 175.20 | 178.00 | 174.70 | 176.15 | 176.15 | 340,589 |
| Jun 9, 2023 | 175.00 | 176.40 | 172.55 | 174.80 | 174.80 | 339,346 |
| Jun 8, 2023 | 175.40 | 176.95 | 173.40 | 174.60 | 174.60 | 509,254 |
| Jun 7, 2023 | 176.60 | 179.80 | 175.40 | 175.65 | 175.65 | 487,940 |
| Jun 6, 2023 | 181.95 | 182.35 | 174.95 | 177.30 | 177.30 | 600,964 |
| Jun 2, 2023 | 175.50 | 183.95 | 173.75 | 181.45 | 181.45 | 626,528 |
| Jun 1, 2023 | 172.55 | 175.50 | 170.80 | 174.65 | 174.65 | 451,122 |
| May 31, 2023 | 174.00 | 174.30 | 170.00 | 172.20 | 172.20 | 1,042,153 |
| May 30, 2023 | 180.40 | 181.35 | 172.25 | 173.80 | 173.80 | 1,284,644 |
| May 26, 2023 | 183.40 | 183.95 | 179.20 | 179.55 | 179.55 | 827,247 |
| May 25, 2023 | 171.00 | 185.05 | 170.70 | 185.00 | 185.00 | 2,746,369 |
| May 24, 2023 | 171.30 | 171.40 | 166.30 | 167.05 | 167.05 | 419,563 |
| May 23, 2023 | 179.50 | 179.70 | 171.10 | 171.10 | 171.10 | 597,961 |
| May 22, 2023 | 176.75 | 180.95 | 176.25 | 179.25 | 179.25 | 406,074 |
| May 17, 2023 | 178.80 | 180.45 | 176.30 | 177.30 | 177.30 | 646,314 |
| May 16, 2023 | 182.20 | 186.65 | 176.60 | 179.00 | 179.00 | 854,547 |
| May 15, 2023 | 181.15 | 183.25 | 181.15 | 182.65 | 182.65 | 289,917 |
| May 12, 2023 | 182.40 | 183.20 | 178.20 | 181.75 | 181.75 | 377,707 |
| May 11, 2023 | 178.75 | 182.25 | 177.35 | 182.25 | 182.25 | 748,318 |
| May 10, 2023 | 174.25 | 179.00 | 172.20 | 178.35 | 178.35 | 474,351 |
| May 9, 2023 | 175.70 | 175.80 | 170.55 | 173.55 | 173.55 | 474,821 |
| May 8, 2023 | 180.10 | 180.30 | 174.40 | 176.20 | 176.20 | 463,170 |
| May 4, 2023 | 175.75 | 180.65 | 174.00 | 179.05 | 179.05 | 617,409 |
| May 3, 2023 | 176.75 | 180.10 | 174.25 | 176.15 | 176.15 | 599,072 |
| May 2, 2023 | 178.00 | 179.45 | 175.00 | 176.75 | 176.75 | 760,495 |
| May 1, 2023 | 180.00 | 181.40 | 177.65 | 179.90 | 179.90 | 131,455 |
| Apr 28, 2023 | 182.00 | 186.40 | 178.85 | 180.00 | 180.00 | 1,431,466 |
| Apr 27, 2023 | 166.75 | 178.20 | 164.70 | 172.95 | 172.95 | 2,756,490 |
| Apr 26, 2023 | 159.05 | 159.30 | 153.95 | 155.10 | 155.10 | 556,630 |
| Apr 25, 2023 | 159.75 | 161.15 | 158.40 | 160.00 | 160.00 | 559,949 |
| Apr 24, 2023 | 157.75 | 160.80 | 157.75 | 160.30 | 160.30 | 241,523 |
| Apr 21, 2023 | 155.00 | 159.00 | 154.80 | 158.35 | 158.35 | 419,814 |
| Apr 20, 2023 | 158.00 | 161.65 | 156.35 | 157.35 | 157.35 | 488,199 |
| Apr 19, 2023 | 159.35 | 159.35 | 154.55 | 158.00 | 158.00 | 476,825 |
Related Tickers
AMBU-B.CO Ambu A/S
109.30
+0.23%
DEMANT.CO Demant A/S
315.60
+1.48%
CHEMM.CO ChemoMetec A/S
285.20
-0.83%
DRW3.DE Drägerwerk AG & Co. KGaA
49.55
+1.02%
SMSMED.CO Scandinavian Medical Solutions A/S
7.42
-3.89%
VITR.ST Vitrolife AB (publ)
163.70
-2.56%
VIRO.CO ViroGates A/S
6.00
+9.49%
SEZI.ST Senzime AB (publ)
5.96
-1.65%
GETI-B.ST Getinge AB (publ)
212.80
+1.38%
SOON.SW Sonova Holding AG
248.00
-0.28%