PNDORA.CO - Pandora A/S

Copenhagen - Copenhagen Real Time Price. Currency in DKK
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 2019281.10281.80275.60276.00276.00581,763
Nov 14, 2019283.00286.00278.90278.90278.90558,534
Nov 13, 2019284.00285.40280.00283.10283.10651,461
Nov 12, 2019283.10286.60282.50286.30286.30550,041
Nov 11, 2019280.00285.60274.20284.10284.101,210,404
Nov 08, 2019293.40294.10287.20290.40290.40792,726
Nov 07, 2019291.00298.90288.60294.40294.401,091,272
Nov 06, 2019276.00290.60272.20288.40288.401,551,690
Nov 05, 2019305.00315.00278.10280.00280.004,222,613
Nov 04, 2019330.60340.60327.20339.70339.70833,397
Nov 01, 2019331.00333.50326.00330.60330.60319,948
Oct 31, 2019333.90335.00325.60329.40329.40530,576
Oct 30, 2019326.90349.00325.60333.50333.501,009,564
Oct 29, 2019320.00334.60310.20327.00327.00803,564
Oct 28, 2019322.00329.00316.00320.60320.60637,694
Oct 25, 2019317.10325.30316.00316.00316.00821,028
Oct 24, 2019335.50343.00316.00318.00318.001,796,277
Oct 23, 2019298.00335.50298.00335.50335.502,501,672
Oct 22, 2019287.90298.60286.70289.00289.00604,116
Oct 21, 2019278.40292.00276.30288.40288.401,051,214
Oct 18, 2019271.70280.80269.30278.40278.40603,860
Oct 17, 2019268.70275.60265.80271.70271.70466,965
Oct 16, 2019269.00274.00265.90268.50268.50519,882
Oct 15, 2019268.20273.00259.00271.10271.101,024,082
Oct 14, 2019275.60279.00273.20275.70275.70362,353
Oct 11, 2019268.80276.10268.60276.10276.10540,165
Oct 10, 2019271.80275.00267.30267.30267.30656,677
Oct 09, 2019269.70272.10266.30271.80271.80499,590
Oct 08, 2019273.40274.00269.90270.20270.20423,444
Oct 07, 2019271.40273.30269.70273.00273.00269,634
Oct 04, 2019267.00272.50267.00271.00271.00521,715
Oct 03, 2019272.50274.00265.30265.90265.90497,365
Oct 02, 2019269.90272.00265.10271.50271.50736,906
Oct 01, 2019276.40279.80268.00269.90269.90830,526
Sep 30, 2019285.10286.10273.70274.90274.90668,501
Sep 27, 2019286.30290.60283.90285.50285.50446,481
Sep 26, 2019281.50290.20280.30284.50284.50581,589
Sep 25, 2019283.40283.40275.00281.60281.60491,324
Sep 24, 2019282.50288.60282.50285.00285.00373,798
Sep 23, 2019288.40290.10282.00283.00283.00975,640
Sep 20, 2019294.80295.70288.60290.70290.701,151,130
Sep 19, 2019298.30303.20294.70295.00295.00650,199
Sep 18, 2019300.50301.70296.60298.30298.30596,618
Sep 17, 2019300.70305.20298.00301.50301.50624,317
Sep 16, 2019307.80307.80300.70300.70300.70640,021
Sep 13, 2019303.00311.80303.00308.40308.40758,108
Sep 12, 2019314.00318.70301.30302.50302.50773,903
Sep 11, 2019316.50324.00312.00312.10312.101,087,548
Sep 10, 2019306.20316.30306.20314.70314.70753,506
Sep 09, 2019302.50308.30302.50306.20306.20745,694
Sep 06, 2019303.00313.70300.00300.00300.00953,251
Sep 05, 2019295.80309.00295.10300.20300.20953,182
Sep 04, 2019291.00293.40289.40293.40293.40670,349
Sep 03, 2019293.90293.90285.90285.90285.90569,398
Sep 02, 2019289.50294.70289.50292.30292.30394,738
Aug 30, 2019292.00298.00288.80289.00289.00707,568
Aug 29, 2019296.60303.10296.20298.70298.70740,776
Aug 28, 2019314.10315.50295.30295.80295.801,341,847
Aug 27, 2019319.00324.40315.00317.60317.601,044,748
Aug 26, 2019303.00319.00302.00319.00319.00777,993
Aug 23, 2019307.90312.70301.70307.50307.50908,353
Aug 22, 2019298.80312.00296.10306.90306.901,047,809
Aug 21, 2019261.00300.60261.00300.60300.602,783,690
Aug 20, 2019248.10261.00244.10257.40257.402,166,911
Aug 19, 2019228.10233.10227.10233.10233.10830,058
Aug 16, 2019223.00229.50223.00226.40226.40596,504
Aug 15, 2019227.00229.00221.70224.80224.80556,682
Aug 14, 2019237.50237.50226.20226.50226.50584,256
Aug 13, 2019230.70239.20227.60237.20237.20638,227
Aug 12, 2019243.20245.50231.50231.70231.70668,901
Aug 09, 2019247.00249.50241.30241.90241.90322,030
Aug 08, 2019250.50254.00245.80247.30247.30749,573
Aug 07, 2019246.50249.90243.20245.90245.90676,849
Aug 06, 2019244.00249.70243.50246.20246.20415,003
Aug 05, 2019245.20246.20239.00243.80243.80456,723
Aug 02, 2019257.00257.00246.70247.00247.00758,105
Aug 01, 2019257.00265.30257.00257.60257.60363,394
Jul 31, 2019257.20263.00255.50259.80259.80804,426
Jul 30, 2019262.70263.90253.30256.00256.00533,508
Jul 29, 2019266.70268.80260.60261.00261.00684,562
Jul 26, 2019262.90268.30259.80268.30268.30611,715
Jul 25, 2019263.50266.80256.30261.90261.90522,962
Jul 24, 2019263.60265.10259.80262.30262.30499,382
Jul 23, 2019257.80263.80257.80262.70262.70670,935
Jul 22, 2019256.00264.30255.50256.70256.70590,375
Jul 19, 2019268.00268.00253.20255.60255.60661,116
Jul 18, 2019264.20268.50262.40268.50268.50528,385
Jul 17, 2019264.00267.70260.90265.00265.00492,416
Jul 16, 2019254.40264.60254.40264.10264.10407,096
Jul 15, 2019262.10265.90253.60255.00255.00515,770
Jul 12, 2019254.50262.90254.50262.00262.00737,349
Jul 11, 2019249.70255.90249.70254.00254.00489,976
Jul 10, 2019251.00257.00249.50250.00250.00697,957
Jul 09, 2019250.90258.10245.60254.80254.80816,038
Jul 08, 2019244.80251.00244.40251.00251.00600,410
Jul 05, 2019239.70248.00236.30245.10245.10660,341
Jul 04, 2019243.30245.00239.90240.50240.50276,109
Jul 03, 2019238.90244.40235.90243.00243.00465,455
Jul 02, 2019240.00241.00232.20238.90238.90698,913
Jul 01, 2019238.20243.40235.80240.70240.70625,873
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...