Copenhagen - Free Realtime Quote DKK

DecideAct A/S (ACT.CO)

Compare
1.0900
+0.0900
+(9.00%)
As of 10:24:30 AM GMT+2. Market Open.
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.09001.09001.09001.09001.090050
Apr 3, 20251.03001.10001.00001.00001.000014,486
Apr 2, 20251.17001.45001.17001.17001.170011,200
Apr 1, 20251.16001.26001.02001.26001.260025,688
Mar 31, 20251.50001.50000.65001.19001.19004,350
Mar 28, 20251.15001.15001.15001.15001.1500-
Mar 27, 20251.15001.15001.15001.15001.1500-
Mar 26, 20251.15001.15001.15001.15001.1500-
Mar 25, 20251.15001.15001.15001.15001.1500-
Mar 24, 20251.01001.15001.01001.15001.150065
Mar 21, 20251.05001.19001.04001.19001.19005,337
Mar 20, 20251.18001.18001.18001.18001.180022
Mar 19, 20251.27001.35001.15001.17001.170017,858
Mar 18, 20251.21001.21001.00001.00001.00003,200
Mar 17, 20251.21001.30001.21001.30001.30002,423
Mar 14, 20251.17001.17001.17001.17001.17002,153
Mar 13, 20251.15001.20001.15001.15001.15006,151
Mar 12, 20251.26001.26001.25001.25001.250010,971
Mar 11, 20251.26001.26001.26001.26001.260020
Mar 10, 20251.40001.40001.40001.40001.400071
Mar 7, 20251.25001.40001.25001.40001.40001,316
Mar 6, 20251.26001.26001.26001.26001.2600-
Mar 5, 20251.26001.26001.26001.26001.26002,877
Mar 4, 20251.28001.28001.26001.26001.26003,818
Mar 3, 20251.28001.28001.28001.28001.2800500
Feb 28, 20251.26001.43001.26001.28001.2800655
Feb 27, 20251.36001.45001.34001.45001.450015,172
Feb 26, 20251.45001.50001.45001.50001.50002,000
Feb 25, 20251.29001.35001.29001.35001.35006,421
Feb 24, 20251.40001.40001.40001.40001.4000-
Feb 21, 20251.26001.41001.26001.40001.40003,187
Feb 20, 20251.42001.42001.37001.37001.37009,772
Feb 19, 20251.51001.51001.36001.36001.36004,900
Feb 18, 20251.69001.69001.69001.69001.6900100
Feb 17, 20251.68001.68001.60001.60001.60004,088
Feb 14, 20251.50001.50001.50001.50001.5000750
Feb 13, 20251.69001.69001.69001.69001.6900-
Feb 12, 20251.69001.69001.69001.69001.6900-
Feb 11, 20251.69001.69001.31001.69001.69004,800
Feb 10, 20251.69001.69001.69001.69001.6900-
Feb 7, 20251.69001.69001.69001.69001.6900650
Feb 6, 20251.59001.72001.59001.72001.72001,150
Feb 5, 20251.38001.50001.37001.50001.5000891
Feb 4, 20251.45001.45001.45001.45001.4500-
Feb 3, 20251.45001.45001.45001.45001.4500485
Jan 31, 20251.36001.45001.36001.45001.4500815
Jan 30, 20251.41001.41001.41001.41001.4100-
Jan 29, 20251.46001.50001.41001.41001.41009,908
Jan 28, 20251.45001.45001.45001.45001.4500150
Jan 27, 20251.51001.51001.51001.51001.5100-
Jan 24, 20251.59001.71001.49001.51001.510023,795
Jan 23, 20251.45001.58001.45001.57001.57006,814
Jan 22, 20251.55001.55001.36001.36001.36006,422
Jan 21, 20251.39001.60001.39001.59001.59003,991
Jan 20, 20251.31001.31001.31001.31001.3100712
Jan 17, 20251.33001.39001.33001.39001.39002,145
Jan 16, 20251.40001.45001.33001.36001.360010,464
Jan 15, 20251.29001.39001.29001.39001.39005,115
Jan 14, 20251.38001.38001.38001.38001.3800-
Jan 13, 20251.38001.38001.38001.38001.3800250
Jan 10, 20251.47001.47001.46001.46001.46002,000
Jan 9, 20251.52001.52001.38001.46001.460012,132
Jan 8, 20251.45001.50001.44001.50001.500013,773
Jan 7, 20251.54001.56001.53001.53001.53005,885
Jan 6, 20251.60001.60001.60001.60001.6000-
Jan 3, 20251.58001.60001.58001.60001.60002,071
Jan 2, 20251.60001.68001.60001.68001.68002,067
Dec 30, 20241.50001.74001.42001.60001.600012,585
Dec 27, 20241.52001.53001.50001.53001.530017,320
Dec 23, 20241.56001.67001.45001.57001.570033,798
Dec 20, 20241.68001.68001.56001.56001.56003,419
Dec 19, 20241.69001.69001.68001.68001.68003,225
Dec 18, 20241.89001.90001.68001.68001.680015,902
Dec 17, 20241.77001.87001.77001.87001.870012,213
Dec 16, 20241.99001.99001.78001.78001.78001,675
Dec 13, 20241.77001.77001.75001.75001.7500200
Dec 12, 20241.78002.10001.78002.02002.020039,104
Dec 11, 20241.71001.77001.71001.77001.7700265
Dec 10, 20241.80001.80001.80001.80001.80003,000
Dec 9, 20241.73001.76001.72001.76001.760012,000
Dec 6, 20241.83001.83001.71001.80001.80004,675
Dec 5, 20241.92001.92001.70001.70001.70001,312
Dec 4, 20241.70001.70001.70001.70001.7000312
Dec 3, 20241.90001.90001.67001.67001.67004,042
Dec 2, 20241.90001.90001.69001.90001.9000442
Nov 29, 20241.70002.40001.56001.82001.820063,731
Nov 28, 20241.87001.87001.87001.87001.8700500
Nov 27, 20241.80001.80001.80001.80001.80001
Nov 26, 20241.80001.80001.80001.80001.80001
Nov 25, 20241.81001.81001.81001.81001.8100180
Nov 22, 20241.80001.80001.80001.80001.8000-
Nov 21, 20241.76001.80001.76001.80001.800015,011
Nov 20, 20241.86002.00001.69001.70001.700049,238
Nov 19, 20241.64001.76001.64001.76001.7600322
Nov 18, 20241.85001.85001.62001.76001.760056,308
Nov 15, 20242.26002.26001.92001.92001.920030,617
Nov 14, 20242.00002.40002.00002.14002.140061,912
Nov 13, 20241.74001.74001.74001.74001.740052
Nov 12, 20241.80001.80001.80001.80001.8000-
Nov 11, 20241.80001.80001.80001.80001.80002,396
Nov 8, 20241.60001.80001.60001.80001.80005,344
Nov 7, 20241.57001.66001.51001.51001.5100716
Nov 6, 20241.35001.41001.35001.41001.41001,326
Nov 5, 20241.56001.66001.56001.66001.66004,945
Nov 4, 20241.63001.78001.63001.78001.78001,600
Nov 1, 20241.75001.75001.75001.75001.75001,346
Oct 31, 20241.78001.78001.78001.78001.7800800
Oct 30, 20241.76001.78001.75001.75001.75004,342
Oct 29, 20241.76001.76001.75001.75001.75002,529
Oct 28, 20241.81001.83001.75001.83001.830010,200
Oct 25, 20241.80001.80001.80001.80001.8000-
Oct 24, 20241.88001.88001.80001.80001.80004,712
Oct 23, 20241.81001.81001.80001.80001.80001,209
Oct 22, 20241.81001.81001.81001.81001.8100-
Oct 21, 20241.85001.85001.81001.81001.81002,340
Oct 18, 20241.85001.85001.80001.80001.8000500
Oct 17, 20241.81001.82001.76001.76001.76002,464
Oct 16, 20241.86001.88001.86001.88001.8800500
Oct 15, 20242.00002.00001.75001.75001.750029,453
Oct 14, 20242.06002.06001.95001.95001.95002,400
Oct 11, 20242.10002.10002.10002.10002.1000450
Oct 10, 20242.10002.10002.10002.10002.10009,550
Oct 9, 20242.22002.22002.22002.22002.220048
Oct 8, 20242.10002.22002.10002.22002.22005,980
Oct 7, 20241.95002.02001.95002.02002.02003,513
Oct 4, 20241.79002.04001.79002.04002.040023,951
Oct 3, 20241.65001.87001.65001.87001.870010,681
Oct 2, 20242.08002.08001.56001.72001.720039,626
Oct 1, 20242.02002.02002.02002.02002.0200-
Sep 30, 20241.92002.04001.92002.02002.02002,407
Sep 27, 20242.08002.08002.08002.08002.0800-
Sep 26, 20242.08002.08002.08002.08002.0800-
Sep 25, 20242.08002.08002.08002.08002.0800-
Sep 24, 20242.02002.08001.98002.08002.080011,606
Sep 23, 20242.12002.12001.98002.00002.000013,450
Sep 20, 20242.14002.22002.10002.12002.120037,163
Sep 19, 20242.08002.22002.08002.22002.22004,307
Sep 18, 20242.24002.24002.24002.24002.24001,973
Sep 17, 20242.26002.26002.26002.26002.2600-
Sep 16, 20242.12002.26002.12002.26002.26001,901
Sep 13, 20242.26002.30002.26002.30002.30001,546
Sep 12, 20241.95002.20001.80002.20002.200017,765
Sep 11, 20242.48002.48001.52002.26002.260053,526
Sep 10, 20242.48002.48002.36002.36002.36002,186
Sep 9, 20242.54002.66002.20002.66002.66004,278
Sep 6, 20242.56002.80002.52002.80002.8000990
Sep 5, 20242.68002.74002.50002.70002.70002,974
Sep 4, 20242.94002.94002.94002.94002.9400200
Sep 3, 20242.68002.68002.68002.68002.68001,297
Sep 2, 20242.24002.76002.24002.76002.76001,630
Aug 30, 20242.62002.70002.50002.70002.70001,994
Aug 29, 20242.92002.94002.72002.72002.72001,999
Aug 28, 20242.90002.98002.72002.76002.76001,676
Aug 27, 20242.90002.90002.90002.90002.9000690
Aug 26, 20242.90002.98002.90002.98002.98004,320
Aug 23, 20242.98002.98002.98002.98002.9800-
Aug 22, 20243.00003.00002.90002.98002.9800465
Aug 21, 20242.92002.92002.92002.92002.920060
Aug 20, 20242.92002.92002.92002.92002.9200-
Aug 19, 20242.92002.92002.92002.92002.9200-
Aug 16, 20242.92002.92002.92002.92002.92002,150
Aug 15, 20242.94003.04002.94003.04003.0400525
Aug 14, 20242.94002.94002.94002.94002.9400-
Aug 13, 20242.94002.94002.94002.94002.9400270
Aug 12, 20242.92003.06002.92003.06003.06004,500
Aug 9, 20242.92002.92002.92002.92002.9200-
Aug 8, 20242.92002.92002.92002.92002.9200-
Aug 7, 20242.92002.92002.92002.92002.9200400
Aug 6, 20242.90002.90002.90002.90002.9000-
Aug 5, 20242.98002.98002.90002.90002.90009,553
Aug 2, 20242.90002.90002.90002.90002.90002,000
Aug 1, 20242.94002.94002.94002.94002.9400712
Jul 31, 20242.94002.94002.94002.94002.9400600
Jul 30, 20242.94002.94002.92002.92002.92005,101
Jul 29, 20243.06003.14003.06003.08003.08001,914
Jul 26, 20242.94002.94002.90002.90002.90001,040
Jul 25, 20242.94003.14002.94003.00003.0000365
Jul 24, 20242.90002.90002.90002.90002.9000-
Jul 23, 20242.90002.90002.90002.90002.9000149
Jul 22, 20243.04003.04003.04003.04003.0400-
Jul 19, 20243.04003.04003.04003.04003.0400-
Jul 18, 20242.80003.04002.80003.04003.04001,375
Jul 17, 20243.12003.12003.12003.12003.1200700
Jul 16, 20242.70003.12002.70003.12003.12004,366
Jul 15, 20243.00003.00003.00003.00003.0000600
Jul 12, 20243.02003.10002.74002.94002.940014,233
Jul 11, 20243.02003.02003.02003.02003.02003,820
Jul 10, 20243.04003.04003.04003.04003.0400300
Jul 9, 20243.02003.02003.00003.00003.0000580
Jul 8, 20243.02003.16003.02003.16003.16005,034
Jul 5, 20243.08003.08003.00003.00003.00001,089
Jul 4, 20243.08003.08003.08003.08003.0800-
Jul 3, 20243.14003.14003.08003.08003.08004,064
Jul 2, 20243.06003.08003.06003.08003.08001,458
Jul 1, 20243.06003.06003.06003.06003.06003,223
Jun 28, 20243.20003.20003.20003.20003.2000-
Jun 27, 20243.30003.30003.20003.20003.200032,546
Jun 26, 20243.22003.22003.22003.22003.2200224
Jun 25, 20243.14003.30003.14003.30003.300020,929
Jun 24, 20243.36003.36003.36003.36003.36001
Jun 21, 20243.24003.24003.24003.24003.24003,000
Jun 20, 20243.14003.14003.14003.14003.140075
Jun 19, 20243.20003.20003.20003.20003.2000-
Jun 18, 20243.14003.34003.14003.20003.20004,043
Jun 17, 20243.28003.28003.18003.18003.18002,010
Jun 14, 20243.26003.26003.26003.26003.260023
Jun 13, 20243.10003.10003.10003.10003.1000-
Jun 12, 20243.24003.24003.10003.10003.100015,775
Jun 11, 20243.28003.36003.14003.36003.360061,347
Jun 10, 20243.30003.48003.30003.30003.300074,607
Jun 7, 20243.24003.34003.24003.32003.320012,029
Jun 6, 20243.18003.32003.18003.32003.320077,671
Jun 4, 20243.16003.32003.10003.20003.200064,257
Jun 3, 20243.20003.20003.14003.14003.140022,643
May 31, 20243.16003.50003.16003.30003.300053,811
May 30, 20243.20003.26003.00003.16003.160043,288
May 29, 20243.44003.44003.00003.12003.120067,195
May 28, 20243.18003.46003.18003.46003.460051,148
May 27, 20243.00003.00003.00003.00003.00002,500
May 24, 20243.14003.14002.96002.96002.960013,024
May 23, 20243.18003.46003.16003.46003.460021,251
May 22, 20243.16003.22003.16003.16003.16004,200
May 21, 20243.42003.56003.42003.56003.560013,377
May 17, 20243.70003.70003.46003.46003.460030,698
May 16, 20243.60003.90003.60003.78003.780037,219
May 15, 20243.48003.62003.48003.60003.600043,747
May 14, 20243.46003.96003.46003.62003.620042,921
May 13, 20242.74003.50002.74003.48003.480025,023
May 8, 20242.54002.80002.54002.72002.720015,283
May 7, 20242.80002.92002.64002.64002.64005,577
May 6, 20242.98002.98002.98002.98002.980024
May 3, 20242.98002.98002.98002.98002.9800168
May 2, 20242.80002.98002.80002.98002.98009,810
May 1, 20243.06003.06002.62002.62002.62008,112
Apr 30, 20242.80003.14002.80003.08003.08005,564
Apr 29, 20242.90002.90002.90002.90002.9000172
Apr 26, 20242.90002.90002.90002.90002.9000-
Apr 25, 20242.56002.98002.56002.90002.90002,155
Apr 24, 20243.18003.18003.18003.18003.1800173
Apr 23, 20243.14003.14002.88002.88002.88005,363
Apr 22, 20242.90002.90002.88002.88002.8800986
Apr 19, 20243.04003.08003.04003.08003.08001,186
Apr 18, 20243.14003.14002.84003.08003.08008,267
Apr 17, 20243.50003.54003.00003.14003.140020,597
Apr 16, 20243.62003.62003.42003.60003.60007,754
Apr 15, 20243.82004.00003.34003.66003.66009,981
Apr 12, 20243.40003.90003.40003.68003.68001,469
Apr 11, 20243.70003.70003.70003.70003.70001,173
Apr 10, 20243.74003.76003.70003.70003.70002,013
Apr 9, 20244.08004.08004.08004.08004.0800415
Apr 8, 20244.02004.10004.02004.10004.1000267
Apr 5, 20243.68003.68003.68003.68003.680028
Apr 4, 20243.78004.02003.78003.92003.92001,900

Related Tickers

CONFRZ.CO Conferize A/S
0.0145
-3.33%
 
SHAPE.CO Shape Robotics A/S
13.50
-8.78%
 
SAP.DE SAP SE
233.20
-2.41%
 
APP AppLovin Corporation
222.11
-15.20%
 
SHOP Shopify Inc. Class A Subordinate Voting Shares
73.60
-10.56%
 
MSTR Strategy Incorporated
281.57
-0.25%