Frankfurt - Delayed Quote EUR

Pandora A/S (3P7.F)

172.50

+3.30

+(1.95%)

As of 9:04:50 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	172.50	172.50	172.50	172.50	172.50	117
Jan 16, 2025	170.40	170.40	169.20	169.20	169.20	-
Jan 15, 2025	165.30	166.55	165.30	166.55	166.55	-
Jan 14, 2025	169.35	171.35	165.60	165.65	165.65	117
Jan 13, 2025	174.20	174.20	168.95	171.20	171.20	112
Jan 10, 2025	176.90	177.85	176.90	177.85	177.85	200
Jan 9, 2025	176.55	176.55	176.25	176.25	176.25	-
Jan 8, 2025	175.50	175.50	175.10	175.10	175.10	-
Jan 7, 2025	175.45	175.45	173.90	173.90	173.90	-
Jan 6, 2025	176.50	176.50	176.50	176.50	176.50	-
Jan 3, 2025	176.50	176.50	176.50	176.50	176.50	-
Jan 2, 2025	178.55	178.55	176.40	176.40	176.40	-
Dec 30, 2024	176.95	176.95	176.95	176.95	176.95	-
Dec 27, 2024	176.30	177.30	176.30	177.30	177.30	10
Dec 23, 2024	172.60	174.10	172.60	174.10	174.10	-
Dec 20, 2024	168.80	170.20	168.35	170.20	170.20	2
Dec 19, 2024	169.95	169.95	168.50	168.50	168.50	45
Dec 18, 2024	168.20	169.70	167.05	167.05	167.05	45
Dec 17, 2024	169.90	170.50	168.85	168.85	168.85	31
Dec 16, 2024	171.15	171.15	171.15	171.15	171.15	-
Dec 13, 2024	168.65	170.05	168.65	170.05	170.05	10
Dec 12, 2024	170.30	170.45	168.85	168.85	168.85	10
Dec 11, 2024	169.35	171.25	169.35	171.25	171.25	-
Dec 10, 2024	168.80	168.80	168.20	168.20	168.20	-
Dec 9, 2024	165.40	169.05	165.40	168.95	168.95	83
Dec 6, 2024	157.60	157.60	157.60	157.60	157.60	-
Dec 5, 2024	158.00	158.00	157.10	157.10	157.10	-
Dec 4, 2024	160.20	161.15	158.30	158.30	158.30	14
Dec 3, 2024	158.60	160.20	158.60	158.85	158.85	395
Dec 2, 2024	155.60	156.90	155.60	156.90	156.90	-
Nov 29, 2024	149.85	152.75	149.85	152.75	152.75	51
Nov 28, 2024	148.80	149.05	148.80	149.05	149.05	-
Nov 27, 2024	149.10	149.10	149.10	149.10	149.10	-
Nov 26, 2024	149.80	149.80	149.05	149.05	149.05	6
Nov 25, 2024	149.85	149.85	149.85	149.85	149.85	-
Nov 22, 2024	146.20	149.80	145.15	149.80	149.80	10
Nov 21, 2024	144.45	145.35	144.45	145.35	145.35	-
Nov 20, 2024	143.70	144.20	143.70	144.20	144.20	-
Nov 19, 2024	144.45	144.45	143.15	143.15	143.15	-
Nov 18, 2024	144.60	144.60	144.60	144.60	144.60	52
Nov 15, 2024	146.20	146.20	144.80	144.80	144.80	-
Nov 14, 2024	145.45	146.10	145.45	146.10	146.10	-
Nov 13, 2024	145.75	146.75	145.75	146.75	146.75	10
Nov 12, 2024	144.00	145.90	144.00	145.90	145.90	7
Nov 11, 2024	142.85	143.80	142.85	143.80	143.80	10
Nov 8, 2024	139.55	142.30	139.55	142.30	142.30	-
Nov 7, 2024	138.45	141.00	138.45	141.00	141.00	-
Nov 6, 2024	133.40	133.40	133.40	133.40	133.40	-
Nov 5, 2024	141.45	142.40	141.45	142.40	142.40	5
Nov 4, 2024	142.20	142.20	141.20	141.20	141.20	-
Nov 1, 2024	138.65	141.00	138.65	141.00	141.00	-
Oct 31, 2024	140.05	140.05	138.50	138.50	138.50	170
Oct 30, 2024	140.60	140.60	140.60	140.60	140.60	-
Oct 29, 2024	143.25	143.25	142.35	142.35	142.35	10
Oct 28, 2024	139.90	139.90	139.90	139.90	139.90	-
Oct 25, 2024	139.45	140.20	139.45	140.20	140.20	227
Oct 24, 2024	137.80	140.75	137.25	139.75	139.75	41
Oct 23, 2024	138.65	138.65	136.10	136.10	136.10	-
Oct 22, 2024	140.35	140.35	137.65	137.65	137.65	-
Oct 21, 2024	141.45	141.45	140.25	140.25	140.25	-
Oct 18, 2024	146.00	146.95	145.60	145.60	145.60	22
Oct 17, 2024	140.95	144.35	140.95	144.35	144.35	-
Oct 16, 2024	141.40	142.15	141.40	142.15	142.15	-
Oct 15, 2024	143.85	143.85	141.15	141.15	141.15	-
Oct 14, 2024	144.15	144.15	142.60	142.60	142.60	-
Oct 11, 2024	143.20	143.20	143.20	143.20	143.20	-
Oct 10, 2024	141.75	143.20	141.75	143.20	143.20	-
Oct 9, 2024	142.50	142.50	141.85	141.85	141.85	8
Oct 8, 2024	140.15	144.15	140.15	142.90	142.90	31
Oct 7, 2024	141.25	141.25	138.85	138.85	138.85	-
Oct 4, 2024	140.10	141.30	140.10	141.30	141.30	3
Oct 3, 2024	140.75	140.75	140.30	140.30	140.30	15
Oct 2, 2024	144.25	144.25	142.30	142.30	142.30	-
Oct 1, 2024	147.05	147.05	147.05	147.05	147.05	-
Sep 30, 2024	147.40	147.40	147.40	147.40	147.40	-
Sep 27, 2024	149.25	149.25	146.35	146.35	146.35	10
Sep 26, 2024	152.05	152.05	148.45	148.45	148.45	113
Sep 25, 2024	153.95	153.95	150.05	150.05	150.05	16
Sep 24, 2024	154.00	156.00	154.00	155.60	155.60	100
Sep 23, 2024	153.30	153.30	152.65	152.65	152.65	57
Sep 20, 2024	155.45	155.45	153.15	153.15	153.15	-
Sep 19, 2024	156.55	156.55	156.55	156.55	156.55	-
Sep 18, 2024	155.65	155.65	152.75	152.75	152.75	2
Sep 17, 2024	159.85	159.85	155.40	155.40	155.40	-
Sep 16, 2024	161.00	161.00	159.65	159.65	159.65	-
Sep 13, 2024	160.10	161.00	159.65	160.45	160.45	77
Sep 12, 2024	156.25	156.25	156.25	156.25	156.25	-
Sep 11, 2024	152.75	156.55	152.75	156.55	156.55	-
Sep 10, 2024	155.00	155.00	152.65	152.65	152.65	-
Sep 9, 2024	154.45	154.45	154.45	154.45	154.45	-
Sep 6, 2024	152.90	152.90	152.50	152.50	152.50	-
Sep 5, 2024	157.10	157.10	154.00	154.00	154.00	-
Sep 4, 2024	155.80	156.75	155.80	156.05	156.05	60
Sep 3, 2024	158.20	158.20	156.50	156.50	156.50	-
Sep 2, 2024	156.70	156.70	156.65	156.65	156.65	3
Aug 30, 2024	157.40	158.45	157.40	157.80	157.80	30
Aug 29, 2024	156.55	157.50	156.05	156.05	156.05	4
Aug 28, 2024	156.10	156.35	154.60	154.60	154.60	113
Aug 27, 2024	154.20	154.45	154.20	154.45	154.45	-
Aug 26, 2024	153.40	154.25	153.40	154.25	154.25	70
Aug 23, 2024	151.95	153.25	151.50	153.25	153.25	15
Aug 22, 2024	150.05	151.60	150.05	151.60	151.60	6
Aug 21, 2024	149.00	149.65	149.00	149.65	149.65	-
Aug 20, 2024	149.05	150.30	148.65	148.65	148.65	6
Aug 19, 2024	142.75	146.00	142.75	146.00	146.00	50
Aug 16, 2024	142.80	143.05	142.60	143.05	143.05	147
Aug 15, 2024	142.30	142.30	140.10	140.10	140.10	7
Aug 14, 2024	144.60	144.60	141.90	141.90	141.90	-
Aug 13, 2024	136.60	139.45	136.60	139.45	139.45	110
Aug 12, 2024	138.40	140.80	138.40	140.80	140.80	26
Aug 9, 2024	136.55	137.30	136.55	137.30	137.30	-
Aug 8, 2024	133.55	133.55	133.55	133.55	133.55	-
Aug 7, 2024	134.30	134.30	133.60	133.60	133.60	-
Aug 6, 2024	133.90	133.90	133.05	133.05	133.05	-
Aug 5, 2024	131.60	132.00	131.60	132.00	132.00	25
Aug 2, 2024	140.95	140.95	134.95	135.00	135.00	61
Aug 1, 2024	145.70	145.70	143.35	143.35	143.35	1
Jul 31, 2024	146.65	146.65	144.60	144.60	144.60	-
Jul 30, 2024	145.05	145.25	145.05	145.25	145.25	-
Jul 29, 2024	142.95	144.00	142.95	144.00	144.00	3
Jul 26, 2024	141.40	141.40	141.40	141.40	141.40	-
Jul 25, 2024	139.40	140.60	139.40	140.60	140.60	-
Jul 24, 2024	142.15	142.15	142.15	142.15	142.15	-
Jul 23, 2024	143.75	143.75	142.25	142.25	142.25	5
Jul 22, 2024	141.85	143.20	141.85	143.20	143.20	67
Jul 19, 2024	140.40	140.40	140.00	140.00	140.00	2
Jul 18, 2024	141.95	141.95	141.40	141.40	141.40	-
Jul 17, 2024	141.75	141.75	141.10	141.10	141.10	-
Jul 16, 2024	140.40	143.55	140.40	143.55	143.55	36
Jul 15, 2024	141.00	142.00	141.00	142.00	142.00	7
Jul 12, 2024	138.50	140.85	138.50	140.85	140.85	85
Jul 11, 2024	137.30	137.30	137.05	137.05	137.05	-
Jul 10, 2024	136.30	136.75	136.30	136.75	136.75	-
Jul 9, 2024	136.80	136.80	135.20	136.40	136.40	1,000
Jul 8, 2024	133.80	135.50	133.80	135.50	135.50	162
Jul 5, 2024	132.45	134.25	132.45	133.20	133.20	66
Jul 4, 2024	131.30	131.80	130.00	131.40	131.40	186
Jul 3, 2024	133.30	133.30	132.70	133.00	133.00	73
Jul 2, 2024	135.80	135.80	133.40	133.80	133.80	24
Jul 1, 2024	141.90	141.90	137.90	137.90	137.90	72
Jun 28, 2024	142.00	142.00	140.20	140.20	140.20	-
Jun 27, 2024	143.25	143.25	141.10	141.10	141.10	-
Jun 26, 2024	142.25	142.45	142.25	142.45	142.45	20
Jun 25, 2024	142.70	142.70	142.40	142.40	142.40	-
Jun 24, 2024	142.95	143.25	141.70	141.70	141.70	2
Jun 21, 2024	143.45	143.45	143.45	143.45	143.45	-
Jun 20, 2024	144.40	144.40	144.00	144.00	144.00	-
Jun 19, 2024	140.35	140.65	140.35	140.40	140.40	1
Jun 18, 2024	141.15	141.15	139.65	139.65	139.65	8
Jun 17, 2024	141.00	141.00	140.80	140.80	140.80	2
Jun 14, 2024	142.50	142.50	140.45	140.45	140.45	390
Jun 13, 2024	147.85	147.85	144.50	144.50	144.50	-
Jun 12, 2024	146.95	148.55	146.55	146.55	146.55	4
Jun 11, 2024	149.40	149.40	145.45	145.65	145.65	40
Jun 10, 2024	149.20	149.30	149.20	149.30	149.30	102
Jun 7, 2024	147.10	148.50	147.10	148.50	148.50	-
Jun 6, 2024	149.70	149.70	146.00	146.00	146.00	205
Jun 5, 2024	147.45	148.80	147.45	148.80	148.80	-
Jun 4, 2024	149.40	149.40	146.90	146.90	146.90	-
Jun 3, 2024	150.35	150.35	145.90	145.90	145.90	101
May 31, 2024	150.45	150.45	150.45	150.45	150.45	4
May 30, 2024	147.80	149.40	147.80	149.40	149.40	-
May 29, 2024	148.75	149.20	148.75	149.20	149.20	-
May 28, 2024	151.90	151.90	148.80	148.80	148.80	-
May 27, 2024	151.85	151.85	151.85	151.85	151.85	-
May 24, 2024	152.80	152.80	152.40	152.40	152.40	-
May 23, 2024	148.65	151.55	148.65	151.55	151.55	-
May 22, 2024	150.75	150.75	146.95	147.90	147.90	1
May 21, 2024	155.75	155.75	153.70	153.70	153.70	277
May 20, 2024	156.40	156.40	156.40	156.40	156.40	2
May 17, 2024	155.45	157.30	155.45	157.30	157.30	7
May 16, 2024	155.05	155.15	154.90	154.90	154.90	44
May 15, 2024	152.10	152.10	152.10	152.10	152.10	-
May 14, 2024	153.80	153.80	151.35	151.35	151.35	-
May 13, 2024	155.00	155.00	155.00	155.00	155.00	150
May 10, 2024	152.80	153.45	152.80	153.10	153.10	15
May 9, 2024	152.15	152.15	152.00	152.00	152.00	3
May 8, 2024	148.15	152.20	148.15	152.20	152.20	-
May 7, 2024	150.00	150.35	148.60	148.60	148.60	2
May 6, 2024	151.00	151.00	149.90	150.10	150.10	15
May 3, 2024	153.65	153.65	150.00	150.00	150.00	-
May 2, 2024	151.85	153.65	151.85	153.65	153.65	63
Apr 30, 2024	144.60	144.60	142.85	142.85	142.85	30
Apr 29, 2024	149.50	149.50	144.85	144.85	144.85	-
Apr 26, 2024	145.40	147.20	145.40	147.20	147.20	-
Apr 25, 2024	146.35	146.35	144.25	144.25	144.25	-
Apr 24, 2024	146.65	146.65	146.45	146.45	146.45	-
Apr 23, 2024	147.10	147.25	147.10	147.25	147.25	-
Apr 22, 2024	146.15	147.85	146.15	147.85	147.85	-
Apr 19, 2024	144.15	146.55	144.00	144.00	144.00	70
Apr 18, 2024	144.25	144.25	144.25	144.25	144.25	-
Apr 17, 2024	144.75	144.75	143.80	143.80	143.80	-
Apr 16, 2024	143.20	143.40	143.20	143.40	143.40	-
Apr 15, 2024	144.20	145.20	144.20	145.20	145.20	8
Apr 12, 2024	145.30	146.55	145.30	146.55	146.55	30
Apr 11, 2024	147.15	147.90	147.15	147.90	147.90	-
Apr 10, 2024	146.00	146.00	145.90	145.90	145.90	-
Apr 9, 2024	144.80	144.80	143.85	143.85	143.85	-
Apr 8, 2024	146.45	146.45	146.00	146.00	146.00	8
Apr 5, 2024	145.90	146.35	145.85	146.35	146.35	16
Apr 4, 2024	147.55	147.55	144.95	145.25	145.25	151
Apr 3, 2024	146.45	148.15	146.45	148.15	148.15	43
Apr 2, 2024	149.55	149.55	146.65	147.00	147.00	52
Mar 28, 2024	149.30	149.30	148.85	148.85	148.85	10
Mar 27, 2024	151.70	151.70	149.40	149.40	149.40	-
Mar 26, 2024	150.55	152.15	150.55	152.15	152.15	-
Mar 25, 2024	149.80	150.35	149.50	149.50	149.50	125
Mar 22, 2024	154.90	154.90	149.90	149.90	149.90	1
Mar 21, 2024	156.40	156.40	154.35	154.35	154.35	-
Mar 20, 2024	154.20	154.20	154.10	154.10	154.10	-
Mar 19, 2024	152.95	153.35	152.95	153.35	153.35	-
Mar 18, 2024	153.20	153.20	153.20	153.20	153.20	135
Mar 15, 2024	18.00 Dividend
Mar 15, 2024	154.30	155.35	152.95	152.95	152.95	15
Mar 14, 2024	156.00	157.45	156.00	157.40	139.40	10
Mar 13, 2024	155.90	155.90	155.35	155.35	137.58	-
Mar 12, 2024	153.65	155.05	153.65	155.05	137.32	1
Mar 11, 2024	152.80	153.90	152.80	152.85	135.37	2
Mar 8, 2024	152.65	155.35	152.65	153.70	136.12	125
Mar 7, 2024	148.55	151.95	148.55	151.95	134.57	-
Mar 6, 2024	148.65	151.80	148.30	148.30	131.34	106
Mar 5, 2024	150.25	151.60	150.20	150.20	133.02	279
Mar 4, 2024	153.30	153.30	152.60	152.60	135.15	31
Mar 1, 2024	152.00	153.60	152.00	153.60	136.03	-
Feb 29, 2024	154.15	154.15	149.70	149.70	132.58	3
Feb 28, 2024	154.20	154.75	153.70	153.70	136.12	61
Feb 27, 2024	154.75	154.75	154.05	154.05	136.43	-
Feb 26, 2024	154.65	155.05	153.95	155.05	137.32	251
Feb 23, 2024	153.50	154.60	153.50	153.95	136.34	100
Feb 22, 2024	153.05	153.25	153.05	153.25	135.72	-
Feb 21, 2024	152.25	152.50	152.25	152.50	135.06	-
Feb 20, 2024	153.70	153.70	152.55	152.55	135.10	-
Feb 19, 2024	151.10	152.95	151.10	152.95	135.46	24
Feb 16, 2024	148.80	152.65	148.80	151.65	134.31	180
Feb 15, 2024	149.15	149.15	148.60	148.60	131.61	-
Feb 14, 2024	146.75	147.50	146.75	147.50	130.63	-
Feb 13, 2024	145.55	145.55	143.40	144.45	127.93	2
Feb 12, 2024	145.90	146.65	145.90	146.50	129.75	27
Feb 9, 2024	144.55	146.15	143.75	146.15	129.44	65
Feb 8, 2024	140.00	144.30	140.00	144.30	127.80	184
Feb 7, 2024	136.45	137.25	136.45	137.25	121.55	120
Feb 6, 2024	134.95	134.95	134.95	134.95	119.52	10
Feb 5, 2024	137.20	137.20	137.00	137.00	121.33	81
Feb 2, 2024	136.00	136.05	135.60	136.05	120.49	201
Feb 1, 2024	134.25	134.60	134.25	134.45	119.07	15
Jan 31, 2024	136.55	136.55	134.40	134.40	119.03	-
Jan 30, 2024	135.55	136.70	135.55	136.70	121.07	24
Jan 29, 2024	133.95	135.90	133.95	135.90	120.36	-
Jan 26, 2024	132.75	133.65	132.50	132.50	117.35	250
Jan 25, 2024	132.10	134.30	132.10	134.30	118.94	-
Jan 24, 2024	131.10	131.85	131.10	131.75	116.68	180
Jan 23, 2024	130.75	130.75	130.30	130.30	115.40	-
Jan 22, 2024	129.35	129.35	129.35	129.35	114.56	-
Jan 19, 2024	130.45	130.45	128.80	128.80	114.07	5
Jan 18, 2024	133.15	133.30	130.70	130.70	115.75	30
Jan 17, 2024	131.20	132.30	131.20	132.30	117.17	6

PRP0.F Prada S.p.A.

15.10

+2.03%

BRBYl.XC

UHRN.SW The Swatch Group AG

31.65

+2.10%

GOLDIAM.NS Goldiam International Limited

524.60

+0.51%

KER.PA Kering SA

237.10

+0.02%

MC.PA LVMH Moët Hennessy - Louis Vuitton, Société Européenne

690.70

-0.69%