IOB - Delayed Quote DKK

ISS A/S (0QRS.IL)

177.50
0.00
(0.00%)
At close: May 28 at 5:34:17 PM GMT+1
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
May 30, 2025177.50177.50177.50177.50177.50-
May 29, 2025177.50177.50177.50177.50177.50-
May 28, 2025177.50177.60176.00177.50177.5025,001
May 27, 2025178.05177.70176.75178.05178.058,693
May 23, 2025176.20176.50172.30174.05174.0513,213
May 22, 2025173.90177.00173.80176.40176.4039,282
May 21, 2025168.60173.90168.10173.40173.4038,479
May 20, 2025167.25169.00167.80167.05167.0516,564
May 19, 2025166.75167.50166.50166.75166.7529,689
May 16, 2025166.25167.10165.70166.25166.2517,285
May 15, 2025164.50166.40163.85164.50164.5056,350
May 14, 2025164.70165.90164.00164.70164.7023,074
May 13, 2025163.65165.10163.85163.65163.6532,628
May 12, 2025162.15164.00161.10164.40164.4018,920
May 9, 2025163.55165.50161.40161.40161.4023,881
May 8, 2025165.40164.80162.00162.95162.9549,834
May 7, 2025168.90168.90164.40166.35166.358,194
May 6, 2025168.70169.50166.50168.70168.7028,328
May 2, 2025166.45167.90165.70166.45166.459,533
May 1, 2025165.50166.00164.30165.50165.504,915
Apr 30, 2025164.30165.60164.10164.30164.3051,718
Apr 29, 2025163.75164.60162.80163.75163.759,291
Apr 28, 2025162.45163.70159.10162.45162.4522,384
Apr 25, 2025161.40162.10160.10162.15162.1532,004
Apr 24, 2025159.25161.00159.30159.25159.2542,857
Apr 23, 2025158.45160.70158.40160.70160.7026,986
Apr 22, 2025157.00157.50154.10154.45154.4519,355
Apr 17, 2025155.85155.85155.85155.85155.85-
Apr 16, 2025155.85156.80155.00155.85155.859,193
Apr 15, 2025152.00156.10152.30154.15154.154,244
Apr 14, 2025 3.1 Dividend
Apr 14, 2025152.70153.00150.00150.35150.3512,887
Apr 11, 2025151.65152.40149.40151.45148.359,979
Apr 10, 2025152.60155.00149.70150.45147.3711,903
Apr 9, 2025145.10148.10142.60143.35140.4251,268
Apr 8, 2025148.00148.40143.20145.70142.7233,405
Apr 7, 2025133.40148.70131.90145.60142.6282,147
Apr 4, 2025156.80157.90150.40152.30149.1823,591
Apr 3, 2025157.10160.10154.20157.10153.8833,399
Apr 2, 2025159.85160.20157.20157.50154.28451,870
Apr 1, 2025159.45162.70159.10159.45156.1994,839
Mar 31, 2025160.20163.30157.80159.65156.3825,872
Mar 28, 2025161.90162.40160.40161.90158.5983,056
Mar 27, 2025165.20165.60161.90162.15158.8312,962
Mar 26, 2025164.40164.90162.80164.40161.0330,247
Mar 25, 2025163.35164.90163.40163.45160.104,059
Mar 24, 2025163.85164.50163.40163.85160.5024,993
Mar 21, 2025163.65167.20162.90164.00160.6471,048
Mar 20, 2025166.25166.30162.00162.05158.7334,510
Mar 19, 2025167.05170.00167.03167.05163.6312,036
Mar 18, 2025166.95168.10166.80167.55164.1219,565
Mar 17, 2025165.20167.00164.80165.20161.8222,057
Mar 14, 2025163.25165.70163.10165.50162.115,353
Mar 13, 2025161.80163.20158.80162.05158.7331,578
Mar 12, 2025162.55162.90161.10162.55159.2216,958
Mar 11, 2025161.90163.30161.10161.90158.5955,913
Mar 10, 2025160.60163.10160.30163.05159.7199,220
Mar 7, 2025160.40160.70159.00160.60157.3162,885
Mar 6, 2025160.50162.20159.00160.50157.21106,408
Mar 5, 2025162.85165.70159.60159.65156.3880,155
Mar 4, 2025161.40162.20160.80161.40158.10117,185
Mar 3, 2025160.60163.00160.90162.35159.0360,323
Feb 28, 2025162.05162.40161.50162.05158.73121,698
Feb 27, 2025162.15163.00161.00162.15158.83138,550
Feb 26, 2025162.15165.50161.20162.05158.73206,353
Feb 25, 2025170.75171.40168.00168.00164.5668,273
Feb 24, 2025169.00171.50169.00171.05167.5576,053
Feb 21, 2025166.75170.25162.20169.20165.74417,045
Feb 20, 2025154.45164.30154.30163.85160.50353,704
Feb 19, 2025146.75147.50145.00146.75143.75128,359
Feb 18, 2025146.75148.10146.60146.75143.7598,953
Feb 17, 2025147.15147.80145.80147.05144.0480,343
Feb 14, 2025146.95148.50147.30146.95143.9455,308
Feb 13, 2025146.85149.60145.80146.85143.84100,875
Feb 12, 2025145.80147.00145.00145.80142.8243,322
Feb 11, 2025143.35145.20143.70143.35140.4220,431
Feb 10, 2025143.35143.50142.60143.35140.4213,561
Feb 7, 2025142.05143.50142.20142.05139.1416,738
Feb 6, 2025137.70142.10138.30141.60138.7022,932
Feb 5, 2025137.30138.20137.10137.70134.8822,191
Feb 4, 2025137.90137.70135.90136.00133.2213,950
Feb 3, 2025133.60138.30133.60137.60134.7839,890
Jan 31, 2025135.15136.20134.70135.15132.3827,290
Jan 30, 2025134.45135.50134.70134.45131.7016,876
Jan 29, 2025136.70135.80134.20134.45131.7026,443
Jan 28, 2025134.55137.40132.30136.50133.7119,686
Jan 27, 2025132.80135.60133.20134.65131.898,715
Jan 24, 2025133.10134.60132.00133.10130.3815,672
Jan 23, 2025130.35134.00131.60132.30129.59102,983
Jan 22, 2025130.25131.70129.90130.15127.4925,807
Jan 21, 2025128.30129.80127.40128.30125.6729,494
Jan 20, 2025126.05128.60125.90128.00125.381,705
Jan 17, 2025124.90126.70125.60126.65124.068,222
Jan 16, 2025125.20127.30124.20125.80123.2338,852
Jan 15, 2025130.15131.20128.00129.90127.2429,884
Jan 14, 2025130.65133.10129.10130.45127.7858,255
Jan 13, 2025128.10131.30127.30129.90127.2420,172
Jan 10, 2025126.25129.00126.90127.35124.7441,494
Jan 9, 2025123.65126.50121.10126.65124.0623,172
Jan 8, 2025130.45130.20127.80128.50125.8712,042
Jan 7, 2025133.30131.90128.50131.15128.4718,270
Jan 6, 2025133.10133.50131.90133.10130.3813,824
Jan 3, 2025132.70133.20132.00132.80130.0814,809
Jan 2, 2025132.50134.20132.30133.60130.8722,427
Dec 31, 2024131.55131.55131.55131.55128.86-
Dec 30, 2024131.75132.30131.30131.55128.8611,288
Dec 27, 2024130.45133.00131.90132.50129.7918,816
Dec 24, 2024130.25130.25130.25130.25127.58-
Dec 23, 2024128.50130.50128.80130.25127.585,149
Dec 20, 2024129.70129.10127.90129.30126.6516,253
Dec 19, 2024128.20130.40128.60130.05127.3915,656
Dec 18, 2024129.10132.30129.60130.75128.0715,954
Dec 17, 2024127.45130.00127.70129.30126.6552,293
Dec 16, 2024132.50130.80126.50128.60125.9732,061
Dec 13, 2024130.55132.90130.30132.40129.699,708
Dec 12, 2024131.25131.90129.70129.50126.8511,111
Dec 11, 2024130.55131.70130.10130.55127.8816,240
Dec 10, 2024130.95131.40130.30130.95128.2711,275
Dec 9, 2024130.75131.70130.70130.75128.079,163
Dec 6, 2024129.40130.60130.00129.80127.1414,802
Dec 5, 2024128.10129.70128.80128.10125.4811,455
Dec 4, 2024129.40129.70128.10129.00126.3638,584
Dec 3, 2024129.70130.30128.20129.70127.0547,417
Dec 2, 2024127.45129.70128.60129.30126.6524,186
Nov 29, 2024128.70129.40127.80128.70126.0710,543
Nov 28, 2024128.90129.20127.70128.90126.2649,477
Nov 27, 2024127.25128.80126.80127.25124.6511,536
Nov 26, 2024128.30127.90126.30126.45123.8626,438
Nov 25, 2024127.75128.70127.10127.75125.14177,678
Nov 22, 2024126.55127.40125.50126.55123.96107,486
Nov 21, 2024126.85126.30124.20124.90122.3413,125
Nov 20, 2024129.00129.50127.20129.00126.3617,168
Nov 19, 2024133.80133.50126.80128.10125.4815,645
Nov 18, 2024133.40134.00132.90133.40130.678,049
Nov 15, 2024132.60134.80132.50132.50129.7913,124
Nov 14, 2024133.40134.10132.90133.40130.6723,179
Nov 13, 2024133.30134.30132.00133.30130.5732,089
Nov 12, 2024135.85136.20133.70133.80131.0656,423
Nov 11, 2024134.95136.80134.70136.40133.616,755
Nov 8, 2024134.55134.80133.20134.55131.8022,021
Nov 7, 2024135.15136.40134.40135.85133.0723,273
Nov 6, 2024132.10135.20132.80134.05131.3119,375
Nov 5, 2024133.30132.80129.50131.05128.3727,996
Nov 4, 2024133.20134.50132.80133.10130.3815,567
Nov 1, 2024131.65133.30130.80131.65128.968,910
Oct 31, 2024132.20131.80130.70132.20129.4912,002
Oct 30, 2024133.40132.90130.80131.65128.9614,714
Oct 29, 2024133.70134.10132.90133.70130.9625,742
Oct 28, 2024134.35135.70133.21132.70129.986,382
Oct 25, 2024135.35135.30134.40135.35132.5812,046
Oct 24, 2024136.10136.60135.10136.10133.315,920
Oct 23, 2024137.70137.00136.00136.10133.3113,397
Oct 22, 2024138.25138.80137.40138.25135.4222,216
Oct 21, 2024137.50139.00137.80137.30134.4916,095
Oct 18, 2024138.45140.50138.40140.30137.4325,224
Oct 17, 2024135.65138.80135.80137.50134.6962,714
Oct 16, 2024133.90135.60134.10133.90131.1616,512
Oct 15, 2024133.40134.60132.40133.40130.6712,326
Oct 14, 2024131.75133.20131.80131.75129.059,512
Oct 11, 2024132.30132.90132.00132.30129.599,862
Oct 10, 2024133.60133.80132.10133.60130.873,885
Oct 9, 2024133.20134.70133.20133.30130.5718,210
Oct 8, 2024132.00133.10131.70132.00129.3027,682
Oct 7, 2024133.20133.90132.40133.20130.4713,770
Oct 4, 2024130.85133.40131.40132.90130.1811,402
Oct 3, 2024131.55132.40130.80131.75129.056,629
Oct 2, 2024131.25131.90131.00131.45128.7613,644
Oct 1, 2024134.05134.90131.40132.20129.4923,251
Sep 30, 2024136.10138.60133.30134.05131.3130,180
Sep 27, 2024135.55136.60133.70135.55132.7830,472
Sep 26, 2024133.80135.50133.85133.70130.9640,644
Sep 25, 2024131.45132.90131.70131.45128.7614,959
Sep 24, 2024132.50133.60132.00132.50129.797,419
Sep 23, 2024133.00132.00130.90131.25128.5643,056
Sep 20, 2024134.95134.80132.60133.00130.2878,034
Sep 19, 2024136.30135.90134.40136.10133.3119,400
Sep 18, 2024130.55136.30132.10134.45131.7019,331
Sep 17, 2024128.30130.70129.40130.65127.9822,661
Sep 16, 2024128.10129.50128.00128.10125.487,121
Sep 13, 2024126.75128.50127.30127.45124.8416,193
Sep 12, 2024126.05127.00126.10126.25123.676,567
Sep 11, 2024126.85127.20124.40125.20122.6414,532
Sep 10, 2024127.05128.30125.90126.85124.2524,446
Sep 9, 2024128.40130.20127.00127.25124.659,817
Sep 6, 2024128.20129.20127.00128.10125.485,362
Sep 5, 2024124.10129.20125.00128.30125.6719,079
Sep 4, 2024123.15124.50123.00123.55121.02185,798
Sep 3, 2024124.40125.60123.20124.40121.8520,549
Sep 2, 2024124.40124.90123.50125.10122.5422,965
Aug 30, 2024123.55125.10123.80123.75121.22429,088
Aug 29, 2024124.10124.30123.40123.65121.128,874
Aug 28, 2024124.20123.80123.00123.85121.3113,465
Aug 27, 2024124.30125.80124.00124.30121.7676,632
Aug 23, 2024121.40124.20122.10124.20121.6614,240
Aug 22, 2024121.10122.80120.80121.70119.2116,940
Aug 21, 2024121.80122.50121.30122.05119.556,720
Aug 20, 2024124.00124.10121.80122.15119.6526,851
Aug 19, 2024122.15124.10122.90124.00121.4615,574
Aug 16, 2024122.55123.50121.00122.55120.0461,257
Aug 15, 2024125.80125.10122.10122.05119.5543,247
Aug 14, 2024125.90128.10125.20128.00125.3817,621
Aug 13, 2024127.25126.30122.80125.30122.7421,769
Aug 12, 2024125.30126.90125.20125.20122.646,746
Aug 9, 2024123.85126.50125.10125.50122.938,302
Aug 8, 2024123.05123.60120.90122.95120.4310,790
Aug 7, 2024123.45125.10122.40123.45120.9218,149
Aug 6, 2024121.80123.80120.60122.55120.0451,145
Aug 5, 2024119.35121.10118.00120.30117.8442,472
Aug 2, 2024123.05123.70120.90122.25119.7515,646
Aug 1, 2024126.05127.10123.80124.70122.1515,008
Jul 31, 2024126.75128.60126.10127.35124.747,098
Jul 30, 2024123.75126.50125.00125.00122.446,483
Jul 29, 2024125.70125.90123.00124.00121.4613,212
Jul 26, 2024123.45125.60124.10123.45120.929,192
Jul 25, 2024122.85123.60122.10122.85120.345,563
Jul 24, 2024125.50126.20124.60125.50122.9367,797
Jul 23, 2024125.00127.70125.50125.00122.449,905
Jul 22, 2024124.30126.20124.00126.05123.471,322,649
Jul 19, 2024124.90124.80123.50124.90122.3422,929
Jul 18, 2024122.25125.10121.80124.00121.4614,847
Jul 17, 2024120.20122.70120.10121.60119.1121,894
Jul 16, 2024120.20120.90119.70120.10117.6411,802
Jul 15, 2024122.55122.00120.40120.40117.947,022
Jul 12, 2024121.90123.30121.70121.90119.4012,338
Jul 11, 2024122.15122.90121.60122.15119.657,602
Jul 10, 2024122.25122.90121.30122.35119.857,314
Jul 9, 2024122.75122.60121.50122.75120.2419,668
Jul 8, 2024122.05124.10121.70123.75121.2239,461
Jul 5, 2024122.35123.50121.10122.35119.856,150
Jul 4, 2024120.40123.30121.20122.05119.5511,383
Jul 3, 2024119.25120.80118.00119.25116.81130,831
Jul 2, 2024120.60119.70117.50118.85116.4282,638
Jul 1, 2024122.05123.60120.60121.70119.2112,206
Jun 28, 2024120.90121.60119.30120.90118.4313,132
Jun 27, 2024121.90122.00120.70121.90119.4012,492
Jun 26, 2024125.90126.40121.20122.25119.75122,148
Jun 25, 2024128.60129.40124.70124.90122.3418,051
Jun 24, 2024127.85129.20127.30127.85125.2310,992
Jun 21, 2024129.50130.70126.10127.45124.8412,082
Jun 20, 2024128.40130.10127.90128.40125.7789,114
Jun 19, 2024128.80129.80128.10128.80126.168,713
Jun 18, 2024128.20128.70127.00128.20125.5810,952
Jun 17, 2024126.05128.10125.70127.85125.23180,735
Jun 14, 2024128.80128.50125.00124.90122.3412,436
Jun 13, 2024132.70132.40128.20128.70126.073,575
Jun 12, 2024129.30132.90130.00133.00130.2814,468
Jun 11, 2024131.15131.50129.10130.65127.9834,825
Jun 10, 2024131.85131.90130.50131.85129.1514,764
Jun 7, 2024134.25135.00132.00132.30129.5919,335
Jun 6, 2024133.10134.60132.40132.80130.0814,995
Jun 5, 2024131.85131.85131.85131.85129.15-
Jun 4, 2024135.75136.70131.90131.85129.1514,120
Jun 3, 2024134.05136.20133.70136.10133.3116,723
May 31, 2024132.10133.90132.10132.10129.4024,617
May 30, 2024131.05133.20131.10133.20130.4714,421