Frankfurt - Delayed Quote EUR

Zealand Pharma A/S (22Z.F)

Compare
99.60
+2.50
+(2.57%)
At close: January 31 at 12:29:15 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202597.1099.6097.1099.6099.607
Jan 30, 202596.6097.4595.8597.1097.10185
Jan 29, 2025100.80100.8097.0098.3098.3075
Jan 28, 2025102.20102.20100.00100.00100.00105
Jan 27, 2025102.60102.60101.40101.40101.4030
Jan 24, 202599.30106.2099.30105.40105.4027
Jan 23, 202597.9597.9597.9597.9597.95-
Jan 22, 202597.10100.3097.1098.6598.65270
Jan 21, 202592.1098.0092.1097.8597.8514
Jan 20, 202594.5095.4094.5095.4095.4061
Jan 17, 202593.1596.4593.1594.7594.756
Jan 16, 202593.0094.7593.0094.7594.75101
Jan 15, 202593.0093.0092.0092.0092.006
Jan 14, 202592.6095.2092.6095.2095.20183
Jan 13, 202597.3097.3094.2594.2594.25480
Jan 10, 202599.0599.0599.0599.0599.0510
Jan 9, 202595.5596.5095.5596.5096.5041
Jan 8, 202594.6096.0594.6096.0596.055
Jan 7, 202593.0596.8593.0596.8596.8516
Jan 6, 202595.0095.0093.6093.6093.6066
Jan 3, 202597.1597.1596.0096.0096.0097
Jan 2, 202597.1098.0095.2598.0098.00217
Dec 30, 202496.7096.7096.7096.7096.70-
Dec 27, 202496.6098.9096.6098.9098.90121
Dec 23, 202498.5599.3096.6096.6096.60119
Dec 20, 202486.6095.4579.0095.4595.451,031
Dec 19, 2024104.80105.0089.0089.0089.00530
Dec 18, 2024106.10107.00105.20107.00107.00262
Dec 17, 2024105.10107.30105.10107.30107.3050
Dec 16, 2024104.60105.70104.00105.70105.70160
Dec 13, 2024106.90106.90105.70105.70105.7050
Dec 12, 2024101.60108.60101.60108.50108.50211
Dec 11, 2024100.70102.00100.70102.00102.0030
Dec 10, 2024102.30105.70101.30101.30101.3044
Dec 9, 2024102.20103.30102.20102.90102.9059
Dec 6, 202499.20102.8099.20102.00102.00100
Dec 5, 2024101.70101.7099.90100.80100.80130
Dec 4, 202496.9596.9596.9596.9596.95-
Dec 3, 202497.9099.1097.7097.7097.7075
Dec 2, 202496.9596.9596.5596.5596.5510
Nov 29, 202496.9596.9596.9596.9596.95-
Nov 28, 202496.6097.2096.6097.2097.204
Nov 27, 202496.5096.5096.5096.5096.50-
Nov 26, 202498.0598.0597.4597.4597.4550
Nov 25, 202496.20100.0096.20100.00100.00266
Nov 22, 202492.8098.1092.8096.0096.00200
Nov 21, 202494.3594.3594.3594.3594.35-
Nov 20, 202489.9594.3589.9594.3594.3550
Nov 19, 202489.6089.6089.6089.6089.60-
Nov 18, 202497.6599.1089.8089.8089.80102
Nov 15, 2024106.40106.4097.6097.6097.6037
Nov 14, 2024108.40108.50106.40108.50108.50114
Nov 13, 2024112.80112.80109.60109.60109.6034
Nov 12, 2024116.50116.50116.50116.50116.50-
Nov 11, 2024112.50118.90112.50116.50116.5055
Nov 8, 2024111.00116.30111.00113.10113.1092
Nov 7, 2024113.80113.80110.20110.20110.205
Nov 6, 2024108.40118.50108.40112.80112.80605
Nov 5, 2024112.20112.20109.80109.80109.8010
Nov 4, 2024111.50113.20111.50112.80112.80170
Nov 1, 2024105.00111.80105.00111.80111.8026
Oct 31, 2024107.10107.10107.10107.10107.10-
Oct 30, 2024109.30109.30109.30109.30109.30-
Oct 29, 2024109.60109.60109.60109.60109.60-
Oct 28, 2024113.90113.90110.00110.00110.00145
Oct 25, 2024112.00112.00112.00112.00112.00-
Oct 24, 2024111.40111.40110.00110.00110.0018
Oct 23, 2024107.70111.90107.70111.90111.9059
Oct 22, 2024107.90107.90107.90107.90107.9015
Oct 21, 2024108.80109.40108.80108.80108.8048
Oct 18, 2024105.00107.80104.50107.80107.8018
Oct 17, 2024104.20105.40104.20104.60104.60248
Oct 16, 2024105.10105.10104.80104.80104.8050
Oct 15, 2024103.00108.00103.00108.00108.0086
Oct 14, 2024102.00104.70102.00104.70104.7021
Oct 11, 2024104.60104.60102.00102.00102.0040
Oct 10, 2024103.30107.70103.30107.70107.70323
Oct 9, 2024106.00106.00102.60103.80103.80244
Oct 8, 2024104.90109.50104.90108.80108.8082
Oct 7, 2024100.20107.50100.20107.50107.50244
Oct 4, 2024104.80105.20102.00102.20102.20155
Oct 3, 2024108.30108.30105.00106.30106.30309
Oct 2, 2024107.50108.00107.50108.00108.00110
Oct 1, 2024107.60109.70107.60109.70109.7040
Sep 30, 2024111.40111.40107.50107.50107.50785
Sep 27, 2024110.30110.30108.50108.50108.50968
Sep 26, 2024118.00118.80110.30110.30110.30109
Sep 25, 2024112.80116.70112.80116.70116.7020
Sep 24, 2024113.30115.00113.30115.00115.00175
Sep 23, 2024118.10119.30114.70114.70114.70536
Sep 20, 2024121.90123.80121.90122.00122.00215
Sep 19, 2024119.40123.00119.40123.00123.00216
Sep 18, 2024120.80121.30120.80121.30121.30100
Sep 17, 2024121.50123.10121.50123.00123.00120
Sep 16, 2024121.50124.30121.50123.00123.00318
Sep 13, 2024120.00122.90120.00121.50121.50158
Sep 12, 2024120.40124.00120.40123.50123.50672
Sep 11, 2024113.20120.20113.20120.20120.20227
Sep 10, 2024112.90116.90112.90116.90116.90100
Sep 9, 2024109.90114.50109.00113.80113.80397
Sep 6, 2024108.20112.50108.20112.50112.50120
Sep 5, 2024112.90112.90108.00108.30108.30237
Sep 4, 2024117.00117.30114.30114.30114.30324
Sep 3, 2024115.50117.30115.50117.30117.30100
Sep 2, 2024117.40117.80113.30116.60116.60120
Aug 30, 2024115.70119.40115.70119.40119.404
Aug 29, 2024114.30118.20114.30117.40117.40335
Aug 28, 2024114.30117.10114.30114.80114.80137
Aug 27, 2024112.70115.50110.90115.50115.50305
Aug 26, 2024118.10118.10113.00113.00113.00215
Aug 23, 2024118.80118.80117.70118.10118.10140
Aug 22, 2024116.80121.70116.80119.80119.80122
Aug 21, 2024118.60122.20117.90117.90117.90690
Aug 20, 2024120.20126.70118.30118.30118.30265
Aug 19, 2024126.20126.20120.80121.90121.90324
Aug 16, 2024125.40127.80124.20127.70127.70172
Aug 15, 2024121.50129.00121.50125.40125.40391
Aug 14, 2024120.50125.00119.00124.00124.00181
Aug 13, 2024117.10119.00117.10117.50117.50100
Aug 12, 2024120.60120.60116.90118.70118.70285
Aug 9, 2024115.90119.10115.90118.00118.00157
Aug 8, 2024116.20116.20114.20116.00116.00134
Aug 7, 2024115.00118.00115.00118.00118.00474
Aug 6, 2024109.50114.90109.50114.90114.90230
Aug 5, 2024109.00114.60108.30111.00111.00579
Aug 2, 2024119.50121.20117.50117.50117.50101
Aug 1, 2024123.60123.60121.50121.50121.50104
Jul 31, 2024121.50123.70121.50123.70123.70281
Jul 30, 2024117.20123.40117.20121.50121.50513
Jul 29, 2024119.80119.80116.50116.50116.50395
Jul 26, 2024123.40127.70121.00121.00121.00191
Jul 25, 2024122.10126.40121.40126.40126.401,109
Jul 24, 2024120.10122.30120.10121.70121.70256
Jul 23, 2024119.80123.90119.80122.00122.00658
Jul 22, 2024115.10119.20115.10119.10119.10278
Jul 19, 2024112.60117.40112.60116.30116.30292
Jul 18, 2024114.00117.40114.00115.00115.00486
Jul 17, 2024125.50127.40113.40113.40113.401,133
Jul 16, 2024123.90127.40123.90126.90126.901,447
Jul 15, 2024123.60126.90123.60125.00125.00126
Jul 12, 2024122.50125.70122.50123.10123.10165
Jul 11, 2024128.90128.90121.10122.50122.50819
Jul 10, 2024126.20130.40126.20128.80128.80817
Jul 9, 2024126.60129.50126.60126.70126.703,361
Jul 8, 2024126.90128.40123.50128.20128.20787
Jul 5, 2024127.60129.80124.00124.00124.00709
Jul 4, 2024118.50127.10118.40127.10127.10237
Jul 3, 2024119.60120.80119.00120.60120.60592
Jul 2, 2024122.70124.90119.00119.00119.00340
Jul 1, 2024120.50127.00120.20121.60121.602,051
Jun 28, 2024115.50122.50115.50118.50118.501,151
Jun 27, 2024115.40117.70115.00117.70117.70361
Jun 26, 2024116.50120.00116.50117.90117.90477
Jun 25, 2024107.20120.30107.20117.10117.102,065
Jun 24, 2024108.90110.20106.30108.40108.40998
Jun 21, 202496.20106.0096.20104.30104.30447
Jun 20, 202486.9593.0086.9593.0093.00193
Jun 19, 202485.6087.0085.6087.0087.00200
Jun 18, 202485.5586.9085.5586.9086.9050
Jun 17, 202488.7088.7084.6584.8084.80314
Jun 14, 202487.4089.1587.4089.1589.1560
Jun 13, 202482.5088.2082.5088.2088.20228
Jun 12, 202486.0086.0581.0583.2083.20164
Jun 11, 202487.0587.0587.0587.0587.05-
Jun 10, 202490.0590.4088.5088.5088.50162
Jun 7, 202488.9091.0086.8087.9087.90292
Jun 6, 202484.4588.2084.4588.2088.20204
Jun 5, 202482.4082.4081.4081.4081.4019
Jun 4, 202486.3586.3583.7083.7083.7051
Jun 3, 202484.5085.5084.5084.8084.80111
May 31, 202481.5085.4081.5085.4085.40640
May 30, 202481.2582.9081.2582.9082.9034
May 29, 202481.1583.5581.1583.5583.5567
May 28, 202481.5081.5081.5081.5081.50-
May 27, 202477.5081.8577.5081.8581.8590
May 24, 202479.9081.8576.3077.4577.45163
May 23, 202481.0083.3581.0083.3583.35138
May 22, 202483.0083.5581.4081.4081.4080
May 21, 202479.2585.7079.2585.7085.70388
May 20, 202482.7082.7081.6581.6581.65332
May 17, 202484.1084.1081.2081.2081.2080
May 16, 202486.3086.3082.0082.0082.00645
May 15, 202483.9587.5083.9587.5087.5050
May 14, 202482.5082.5082.5082.5082.50-
May 13, 202487.0087.0083.5083.5083.50280
May 10, 202487.0087.0087.0087.0087.00-
May 9, 202487.2087.2087.2087.2087.2060
May 8, 202489.4589.5089.4589.5089.5090
May 7, 202483.5089.5083.5089.5089.5077
May 6, 202482.2585.1582.2585.1585.1550
May 3, 202481.9082.9581.9082.9582.9545
May 2, 202483.5083.5082.4082.4082.4050
Apr 30, 202481.5084.8081.5084.5084.5010
Apr 29, 202483.4083.4082.0082.0082.00210
Apr 26, 202479.7582.0579.7582.0582.0530
Apr 25, 202482.7084.9081.5581.5581.55488
Apr 24, 202481.2084.9581.2084.9584.95456
Apr 23, 202476.0082.1576.0082.1582.15537
Apr 22, 202477.1077.7076.8076.8076.80282
Apr 19, 202479.0079.0077.6077.6077.60160
Apr 18, 202481.4081.4080.8580.8580.85244
Apr 17, 202481.0081.4079.9580.3580.35190
Apr 16, 202478.5080.6078.5080.6080.60195
Apr 15, 202478.0081.4078.0078.5078.50343
Apr 12, 202479.5080.3578.0578.0578.05118
Apr 11, 202483.3583.3577.6080.5580.55910
Apr 10, 202482.5082.7079.4082.0082.00394
Apr 9, 202486.5087.3082.2583.3083.30542
Apr 8, 202484.1087.8584.1087.8587.85162
Apr 5, 202483.1583.8083.1583.8083.8010
Apr 4, 202486.0586.0582.3085.2085.201,178
Apr 3, 202487.2087.2086.4086.8086.80254
Apr 2, 202491.7591.7586.9587.5087.50725
Mar 28, 202492.9592.9590.0091.4591.45523
Mar 27, 202492.2094.9591.4091.4091.40824
Mar 26, 202493.5595.4093.2093.2093.20532
Mar 25, 202495.0097.3095.0096.2596.25149
Mar 22, 202494.0097.4594.0097.4597.45357
Mar 21, 202492.8095.0091.1095.0095.001,048
Mar 20, 202496.0096.0092.5093.7093.70835
Mar 19, 202493.4098.4093.4095.7095.70506
Mar 18, 202494.9094.9093.7594.3594.35578
Mar 15, 202493.7094.2093.1593.5093.50149
Mar 14, 202492.7096.2592.7094.6594.65475
Mar 13, 202492.6594.3592.0093.5093.50613
Mar 12, 202493.0095.3089.8095.3095.30852
Mar 11, 2024100.00100.0091.0591.0591.051,253
Mar 8, 2024103.00103.0099.0599.9599.951,236
Mar 7, 202492.00103.4090.90103.40103.401,372
Mar 6, 202490.0090.3088.6088.6088.60802
Mar 5, 202487.5595.3087.5592.9092.90836
Mar 4, 202489.7089.7087.9589.4089.401,127
Mar 1, 202493.0093.0085.0088.2588.25821
Feb 29, 202488.0095.7085.5592.0092.004,434
Feb 28, 202481.5589.7081.5587.4587.45718
Feb 27, 202495.0095.0078.3582.5082.502,434
Feb 26, 202466.5595.0066.5595.0095.001,537
Feb 23, 202463.8063.8063.8063.8063.80-
Feb 22, 202462.8564.0062.8564.0064.0040
Feb 21, 202464.5064.5064.5064.5064.50100
Feb 20, 202464.5064.5564.5064.5564.558
Feb 19, 202464.5064.5064.5064.5064.50-
Feb 16, 202465.0065.0065.0065.0065.00-
Feb 15, 202463.2066.3063.2065.0065.00146
Feb 14, 202463.2563.2563.2563.2563.25-
Feb 13, 202464.1564.5063.3564.5064.50160
Feb 12, 202466.1066.1566.0566.0566.05123
Feb 9, 202463.1065.8063.1065.8065.806
Feb 8, 202461.8564.8061.8563.7063.70157
Feb 7, 202462.8562.8560.2561.3061.3016
Feb 6, 202465.5567.4062.8564.7564.75530
Feb 5, 202461.7066.8561.7066.8566.8546
Feb 2, 202462.5064.0062.5063.0063.00116
Feb 1, 202462.4562.4562.4562.4562.45-
Jan 31, 202463.7064.2062.4564.2064.20129

Related Tickers

1AE.SG argenx SE
637.80
+1.75%
 
ARGX.VI argenx SE
642.80
+1.61%
 
CVALF Covalon Technologies Ltd.
2.0600
-4.19%
 
ORMP Oramed Pharmaceuticals Inc.
2.2400
+1.82%
 
ARGX argenx SE
655.13
-1.58%
 
UTHR United Therapeutics Corporation
351.17
-0.32%
 
CORT Corcept Therapeutics Incorporated
66.92
-4.26%
 
RNAZ TransCode Therapeutics, Inc.
7.56
-6.09%
 
NVAX Novavax, Inc.
8.69
-3.55%
 
RXRX Recursion Pharmaceuticals, Inc.
7.24
-5.85%