Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Copenhagen - Delayed Quote DKK

Asetek A/S (ASTK.CO)

0.7720
0.0000
(0.00%)
At close: May 2 at 4:54:18 PM GMT+2
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.77200.77200.76000.77200.7720306,160
May 1, 20250.78900.79000.76500.77200.7720444,483
Apr 30, 20250.77900.79000.77000.78000.7800356,216
Apr 29, 20250.75100.79400.75100.76900.7690754,297
Apr 28, 20250.73000.73800.71600.73800.7380161,968
Apr 25, 20250.78000.78100.72000.73000.73001,924,816
Apr 24, 20250.79300.79300.76700.78100.7810525,561
Apr 23, 20250.77700.79900.77700.79100.7910406,044
Apr 22, 20250.78400.79300.75000.79200.7920815,179
Apr 16, 20250.79600.79600.77200.78400.7840148,140
Apr 15, 20250.79700.81200.78100.78200.7820324,007
Apr 14, 20250.77400.80000.76500.79600.79601,910,882
Apr 11, 20250.75000.76200.74100.76000.76007,071,089
Apr 10, 20250.75400.78900.74000.75000.75001,387,610
Apr 9, 20250.76500.76900.71100.73900.73903,619,895
Apr 8, 20250.65000.78500.65000.78000.78005,507,847
Apr 7, 20250.45850.66400.45000.65000.65001,971,660
Apr 4, 20250.73000.73000.66000.69200.69201,898,882
Apr 3, 20250.76800.76800.71200.73100.73101,431,014
Apr 2, 20250.78100.78900.76900.77000.7700833,825
Apr 1, 20250.79400.79400.78000.78100.7810141,546
Mar 31, 20250.77600.79000.74100.79000.7900967,530
Mar 28, 20250.77300.79500.77300.79100.7910384,355
Mar 27, 20250.78500.79000.76900.78800.7880603,353
Mar 26, 20250.77100.79000.74000.79000.79001,845,703
Mar 25, 20250.74400.78000.74000.77000.7700975,426
Mar 24, 20250.72300.74000.72300.74000.7400611,538
Mar 21, 20250.72800.72800.72000.72300.7230250,470
Mar 20, 20250.73700.73700.72600.72600.72601,270,572
Mar 19, 20250.73000.73600.72000.73000.7300407,553
Mar 18, 20250.71100.73900.71100.72500.7250719,555
Mar 17, 20250.71000.72000.70500.71100.7110802,353
Mar 14, 20250.70900.73400.70900.71000.71001,002,320
Mar 13, 20250.72000.72400.70200.72200.7220784,918
Mar 12, 20250.70900.73900.67100.72000.72002,594,767
Mar 11, 20250.71000.72500.69800.69800.6980964,910
Mar 10, 20250.71400.72100.68000.71300.71301,904,760
Mar 7, 20250.73000.74800.63000.71400.71405,041,909
Mar 6, 20250.69800.72900.68700.71600.71601,793,452
Mar 5, 20250.72000.73300.66300.69900.69901,323,115
Mar 4, 20250.73800.77900.70000.72000.72003,777,523
Mar 3, 20250.70000.74000.70000.73800.73801,368,355
Feb 28, 20250.69400.71900.69300.69800.69802,752,918
Feb 27, 20250.74000.74000.68200.68300.68301,290,514
Feb 26, 20250.66000.76000.66000.73000.73003,008,455
Feb 25, 20250.63000.68000.60300.65900.65903,490,048
Feb 24, 20250.78000.78000.63000.63000.63005,251,286
Feb 21, 20250.78000.83000.69000.77500.77508,179,571
Feb 20, 20250.66300.78800.66300.77900.77909,710,309
Feb 19, 20250.55000.68200.55000.65100.65105,859,885
Feb 18, 20250.55600.55600.54200.55000.5500981,829
Feb 17, 20250.53300.55500.53300.54700.54701,248,508
Feb 14, 20250.52700.54800.51800.52300.52304,841,654
Feb 13, 20250.49300.52500.49300.52500.52504,961,012
Feb 12, 20250.49500.51600.49000.49300.49302,554,526
Feb 11, 20250.47700.50000.46500.49000.49001,850,523
Feb 10, 20250.45550.47950.45550.47350.47351,506,382
Feb 7, 20250.46500.47250.44300.45250.45251,545,081
Feb 6, 20250.46300.47950.45200.46400.46401,381,706
Feb 5, 20250.43200.49800.43200.45500.45501,976,875
Feb 4, 20250.43000.43550.42200.43250.4325711,060
Feb 3, 20250.42750.43000.40000.42950.42952,748,139
Jan 31, 20250.41650.43000.41650.42900.42901,101,248
Jan 30, 20250.43000.43000.41500.42400.42401,632,286
Jan 29, 20250.43250.43250.42500.42950.4295973,496
Jan 28, 20250.42850.43350.42850.43250.4325189,920
Jan 27, 20250.43950.43950.42550.42850.4285341,467
Jan 24, 20250.43500.44600.43200.43200.43201,181,607
Jan 23, 20250.42550.43600.42500.43000.4300472,075
Jan 22, 20250.42800.43550.42600.42600.4260194,145
Jan 21, 20250.42850.43800.42400.43050.4305935,002
Jan 20, 20250.41500.44000.41050.42800.42801,632,282
Jan 17, 20250.43000.43000.41500.41500.41501,105,430
Jan 16, 20250.40700.43550.40550.42750.42754,133,026
Jan 15, 20250.39900.39950.38600.39000.3900903,162
Jan 14, 20250.41000.41400.39200.39200.39201,568,754
Jan 13, 20250.40950.41650.40150.40650.4065671,976
Jan 10, 20250.41950.42200.40200.40950.40951,929,956
Jan 9, 20250.41350.43200.40150.41150.41152,517,687
Jan 8, 20250.42450.42450.40000.40650.40652,347,506
Jan 7, 20250.45000.45000.42400.43300.43302,326,720
Jan 6, 20250.43950.47350.42550.45000.45008,158,654
Jan 3, 20250.48000.55000.48000.53000.5300839,974
Jan 2, 20250.47950.47950.46950.47950.4795201,579
Dec 30, 20240.45300.47950.43300.47900.47901,325,802
Dec 27, 20240.47950.47950.45100.45300.4530500,478
Dec 23, 20240.49000.49350.46100.46950.46951,588,089
Dec 20, 20240.49050.49050.47100.48600.4860505,527
Dec 19, 20240.49450.49450.48000.49050.49051,380,479
Dec 18, 20240.52200.52400.50100.50100.5010286,881
Dec 17, 20240.52000.53900.50600.53100.53101,579,931
Dec 16, 20240.49000.52000.47850.52000.52001,741,943
Dec 13, 20240.49950.49950.47100.47850.4785739,199
Dec 12, 20240.54600.54600.48000.49000.49001,001,716
Dec 11, 20240.53900.55200.53000.53900.5390527,495
Dec 10, 20240.53500.55100.53000.53000.5300465,770
Dec 9, 20240.53000.55800.48900.54000.54001,224,081
Dec 6, 20240.53700.55100.48050.53000.53001,202,251
Dec 5, 20240.65700.66000.52500.54000.54001,702,474
Dec 4, 20240.59600.71000.48000.65700.65703,020,794
Dec 3, 20240.65650.65650.45500.48750.48756,232,980
Dec 2, 20240.82680.82680.57910.64350.64352,315,529
Nov 29, 20241.34601.34601.24601.26001.2600325,450
Nov 28, 20241.34001.35801.31401.34801.3480146,570
Nov 27, 20241.36801.37601.23201.34001.3400394,806
Nov 26, 20241.22001.45201.21001.38001.3800831,303
Nov 25, 20241.74801.75001.12201.21001.21001,784,506
Nov 22, 20241.98402.18001.56001.78201.78201,571,851
Nov 21, 20241.79602.28001.76801.94801.94801,399,295
Nov 20, 20241.60001.81001.59401.76201.76201,797,374
Nov 19, 20241.42801.64401.42601.59401.5940758,402
Nov 18, 20241.35001.55001.30001.42801.4280910,255
Nov 15, 20241.08601.40001.08601.35001.3500765,144
Nov 14, 20240.99801.08000.99801.08001.0800385,115
Nov 13, 20240.98601.04000.94900.99900.99901,657,948
Nov 12, 20240.95300.96800.91800.96800.96803,741,884
Nov 11, 20240.86600.98800.85100.93500.93502,862,800
Nov 8, 20240.95700.95900.79900.85000.85003,109,742
Nov 7, 20241.10001.10000.75700.94100.94104,242,505
Nov 6, 20241.39201.43001.20001.36601.3660753,510
Nov 5, 20241.45601.49001.36401.39201.3920525,148
Nov 4, 20241.43801.47801.43801.45601.4560120,522
Nov 1, 20241.38001.43801.36001.43601.4360445,579
Oct 31, 20241.38001.39401.32001.38001.3800599,318
Oct 30, 20241.40001.42001.37001.38001.3800244,244
Oct 29, 20241.43001.45201.40001.40001.400073,131
Oct 28, 20241.41801.43001.38601.43001.4300384,010
Oct 25, 20241.47401.49001.39001.41801.4180477,420
Oct 24, 20241.50001.50801.47201.47401.4740127,155
Oct 23, 20241.52001.53401.49001.49601.4960133,574
Oct 22, 20241.53601.57001.51201.51201.5120252,304
Oct 21, 20241.55801.55801.51401.54201.5420106,814
Oct 18, 20241.57201.60201.47201.53001.5300719,180
Oct 17, 20241.60401.60401.52201.55001.5500176,149
Oct 16, 20241.64801.64801.59801.61401.6140392,958
Oct 15, 20241.53001.64601.48601.64601.6460932,512
Oct 14, 20241.57801.57801.52201.55801.5580143,155
Oct 11, 20241.47401.54801.47401.54801.5480172,383
Oct 10, 20241.50001.52801.47001.50001.5000295,252
Oct 9, 20241.50001.51801.48001.50001.5000161,225
Oct 8, 20241.52001.53201.50001.53001.5300180,372
Oct 7, 20241.56001.56001.50001.52001.5200448,547
Oct 4, 20241.60801.61001.56801.56801.5680468,352
Oct 3, 20241.50001.62001.49201.60001.6000499,707
Oct 2, 20241.47601.50601.42401.49201.4920512,672
Oct 1, 20241.53201.53201.40401.45001.4500287,581
Sep 30, 20241.53001.55201.53001.53401.5340146,470
Sep 27, 20241.62201.62401.56001.56001.5600293,813
Sep 26, 20241.66801.67001.62001.62001.6200257,128
Sep 25, 20241.69001.69401.66001.66801.6680141,529
Sep 24, 20241.66801.69801.66601.69601.696077,215
Sep 23, 20241.70001.71801.66601.68601.6860120,206
Sep 20, 20241.70001.70601.68201.69801.698057,657
Sep 19, 20241.70401.72001.66801.68001.680089,014
Sep 18, 20241.70001.70801.66801.68801.688053,735
Sep 17, 20241.69801.73001.69801.70001.7000156,373
Sep 16, 20241.72801.76201.72401.73201.732094,981
Sep 13, 20241.72001.76201.72001.75801.7580232,132
Sep 12, 20241.76201.76201.71001.73001.730079,309
Sep 11, 20241.76001.79001.72601.73001.730045,808
Sep 10, 20241.75801.76001.72601.75801.758051,991
Sep 9, 20241.72001.75001.72001.75001.750049,745
Sep 6, 20241.72001.73601.69001.72001.7200190,615
Sep 5, 20241.78001.78201.74001.74801.748083,902
Sep 4, 20241.82201.82201.74001.78001.7800188,296
Sep 3, 20241.85001.85001.81801.82201.8220115,782
Sep 2, 20241.82001.84801.80201.84601.846047,646
Aug 30, 20241.82001.83801.79601.82001.8200106,961
Aug 29, 20241.80001.81801.78801.81801.818070,431
Aug 28, 20241.89001.90801.80001.81801.8180235,621
Aug 27, 20241.86801.89801.83401.89001.890091,766
Aug 26, 20241.93201.96001.80201.86801.8680317,227
Aug 23, 20241.82601.89801.82601.89401.8940248,928
Aug 22, 20241.84601.84601.79201.83601.836040,030
Aug 21, 20241.72801.85001.71601.81201.8120431,511
Aug 20, 20241.73801.96801.73801.75001.7500262,407
Aug 19, 20241.65201.73801.65001.72601.7260201,194
Aug 16, 20241.65001.68601.63201.65001.6500309,601
Aug 15, 20241.75201.75201.61001.66001.6600468,837
Aug 14, 20241.78001.80201.68001.72201.7220642,627
Aug 13, 20241.85401.89001.77001.84801.8480464,158
Aug 12, 20241.84001.85401.80001.85401.8540290,305
Aug 9, 20241.87401.87401.81201.84001.8400152,792
Aug 8, 20241.80201.85401.80201.85401.8540173,189
Aug 7, 20241.84601.84601.79601.82201.8220196,733
Aug 6, 20241.86201.86201.79801.84801.8480139,040
Aug 5, 20241.87201.88001.75001.82801.8280520,481
Aug 2, 20241.97401.97401.91001.91001.9100222,657
Aug 1, 20241.97801.97801.95001.97001.970094,766
Jul 31, 20241.96401.96401.91201.95001.9500128,969
Jul 30, 20241.90001.93601.88401.93001.9300223,751
Jul 29, 20241.92801.93001.90001.91801.9180145,843
Jul 26, 20241.95801.95801.91001.92001.9200159,975
Jul 25, 20241.93201.95001.91001.93201.9320186,806
Jul 24, 20241.99001.99201.95001.96801.9680252,618
Jul 23, 20242.00002.01501.96001.98801.9880167,578
Jul 22, 20241.99801.99801.94401.99601.9960136,333
Jul 19, 20241.99602.00501.98001.98001.980091,151
Jul 18, 20242.01502.01501.98201.99801.9980106,687
Jul 17, 20242.00502.01501.98402.00002.0000150,086
Jul 16, 20242.00002.01501.97602.00002.0000236,851
Jul 15, 20242.01002.01501.97002.00002.0000258,796
Jul 12, 20242.01002.02501.99202.00002.0000189,266
Jul 11, 20242.01502.03501.99402.01002.0100214,705
Jul 10, 20242.03502.06002.00002.00002.0000462,419
Jul 9, 20242.05502.06002.01002.04502.0450235,774
Jul 8, 20242.04002.06002.01002.02002.0200361,773
Jul 5, 20242.02002.07502.01002.04002.0400732,992
Jul 4, 20242.02002.07502.00002.02002.0200877,768
Jul 3, 20242.18002.20002.00002.03502.03501,676,180
Jul 2, 20242.44502.53002.13002.17502.17502,325,225
Jul 1, 20242.53002.53002.45002.45002.4500128,606
Jun 28, 20242.50002.53002.45502.52502.5250189,608
Jun 27, 20242.47502.52002.46502.50502.5050192,798
Jun 26, 20242.50002.54002.37002.47502.4750709,065
Jun 25, 20242.57002.59502.50002.50002.5000480,226
Jun 24, 20242.67502.69002.58002.58002.5800286,648
Jun 21, 20242.68502.68502.52002.65002.6500618,297
Jun 20, 20242.67002.78002.62502.68502.6850665,411
Jun 19, 20242.60002.72002.60002.62002.6200605,271
Jun 18, 20242.69502.74502.59502.60002.6000730,651
Jun 17, 20242.73502.85002.69502.69502.6950561,180
Jun 14, 20243.00003.04502.67502.72502.72501,842,643
Jun 13, 20243.01003.10002.95002.97502.97501,059,561
Jun 12, 20243.68003.68002.89503.00003.00007,692,525
Jun 11, 20244.98005.06004.96005.02005.0200124,058
Jun 10, 20244.90504.95504.73504.95504.955098,834
Jun 7, 20245.00005.20004.91004.95004.9500200,008
Jun 6, 20244.77005.15004.77004.98004.9800722,449
Jun 4, 20244.50504.75004.50504.75004.7500116,399
Jun 3, 20244.50004.60004.50004.59004.590056,327
May 31, 20244.47004.50504.45004.49504.495094,174
May 30, 20244.38004.56504.35004.47004.4700146,181
May 29, 20244.43004.44504.35004.37504.375090,725
May 28, 20244.44504.57504.40004.43004.4300285,183
May 27, 20244.39004.50004.36004.45004.4500215,195
May 24, 20244.16504.42004.16504.39504.3950389,541
May 23, 20244.11504.27004.11504.24004.2400116,078
May 22, 20244.09004.16504.09004.11504.1150135,998
May 21, 20244.23504.25504.08004.09004.0900144,883
May 17, 20244.28504.28504.22004.22504.225032,765
May 16, 20244.14504.29004.05504.28504.2850310,760
May 15, 20244.14004.16004.02504.15004.1500294,672
May 14, 20244.11504.17004.00504.14004.1400383,272
May 13, 20244.09004.19004.00004.12004.1200479,602
May 8, 20244.07004.15004.02004.09004.0900303,907
May 7, 20244.05004.19504.05004.07504.0750194,923
May 6, 20244.20504.20504.02504.05004.0500238,377
May 3, 20244.20004.27004.16504.21004.2100121,821
May 2, 20244.20004.25004.12504.20004.20001,149,206

Related Tickers

WDC.BE Western Digital Corp
39.56
+2.06%
 
FREEM.ST Freemelt Holding AB (publ)
1.0150
+3.15%
 
MS51.DE Super Micro Computer, Inc.
29.42
+8.60%
 
CRTG The Coretec Group Inc.
0.0200
+4,900.01%
 
1SMCI.MI Super Micro Computer, Inc.
29.32
+8.59%
 
FRACTL.ST Fractal Gaming Group AB (publ)
35.45
+0.42%
 
9348.T ispace, inc.
1,074.00
+1.32%
 
AUTO.OL AutoStore Holdings Ltd.
4.7740
+2.67%
 
IDEAFORGE.NS ideaForge Technology Limited
380.45
+0.81%
 
CNC.L Concurrent Technologies Plc
187.00
+1.36%