Copenhagen - Delayed Quote DKK

BactiQuant A/S (BACTIQ.CO)

Compare
4.5600
+0.3400
+(8.06%)
At close: 4:53:28 PM GMT+1
Currency in DKK
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20254.28004.58004.26004.56004.5600112,410
Jan 21, 20254.22004.36004.02004.22004.220039,615
Jan 20, 20254.16004.38004.10004.20004.200025,240
Jan 17, 20254.32004.50004.04004.48004.480085,552
Jan 16, 20254.96004.96004.20004.30004.3000110,254
Jan 15, 20254.58004.70004.30004.58004.580093,850
Jan 14, 20254.72004.90004.54004.60004.6000104,021
Jan 13, 20255.10005.10004.52004.80004.8000175,805
Jan 10, 20255.08785.89114.46304.82004.8200354,976
Jan 9, 20253.80245.13243.80244.90934.9093245,621
Jan 8, 20254.23094.23093.53473.78463.7846470,174
Jan 7, 20255.13245.80193.94534.23094.2309589,104
Jan 6, 20256.47136.47135.26635.35565.3556379,760
Jan 3, 20257.25008.20007.20007.25007.2500870,281
Jan 2, 20253.50008.45003.50007.15007.15001,407,988
Dec 30, 20243.68003.68003.36003.40003.4000103,759
Dec 27, 20243.72003.78003.44003.68003.680082,369
Dec 23, 20243.22003.60003.14003.60003.6000143,112
Dec 20, 20243.44003.58002.82003.34003.3400193,451
Dec 19, 20243.80003.94003.30003.42003.4200185,517
Dec 18, 20243.60003.86003.40003.80003.800073,183
Dec 17, 20243.48003.80003.18003.70003.700083,547
Dec 16, 20243.82003.90003.40003.64003.640085,427
Dec 13, 20243.70003.88003.70003.86003.860049,133
Dec 12, 20243.80003.80003.68003.74003.740051,304
Dec 11, 20243.84003.84003.72003.80003.800032,127
Dec 10, 20243.84003.90003.56003.88003.880027,452
Dec 9, 20243.82003.94003.66003.84003.8400118,915
Dec 6, 20243.82003.98003.80003.94003.940040,095
Dec 5, 20244.00004.08003.80003.86003.860064,821
Dec 4, 20244.06004.16004.02004.02004.020027,627
Dec 3, 20244.10004.16003.94004.06004.060019,672
Dec 2, 20243.86004.22003.86004.08004.080035,121
Nov 29, 20243.88004.12003.86003.96003.960069,748
Nov 28, 20243.82003.98003.82003.96003.960020,022
Nov 27, 20243.84004.04003.80003.80003.800063,606
Nov 26, 20244.18004.20003.80003.80003.800026,025
Nov 25, 20244.16004.24004.00004.04004.040021,019
Nov 22, 20244.12004.40004.10004.14004.140029,043
Nov 21, 20244.08004.24004.00004.24004.240071,803
Nov 20, 20244.28004.36004.14004.14004.140026,563
Nov 19, 20244.40004.48004.28004.34004.34004,839
Nov 18, 20244.28004.50004.02004.40004.400019,483
Nov 15, 20243.98005.25003.90004.30004.300084,029
Nov 14, 20244.36004.52004.00004.16004.160061,272
Nov 13, 20244.54004.54004.24004.36004.360018,612
Nov 12, 20244.20004.46004.20004.38004.380011,905
Nov 11, 20244.34004.52004.00004.20004.200077,826
Nov 8, 20244.46004.64004.44004.52004.52006,569
Nov 7, 20244.04004.42004.04004.36004.360027,274
Nov 6, 20244.14004.70004.00004.00004.000030,788
Nov 5, 20244.40004.40004.10004.26004.260022,187
Nov 4, 20244.48004.50004.32004.40004.400015,232
Nov 1, 20244.42004.70004.32004.50004.500014,126
Oct 31, 20244.42004.58004.38004.42004.420017,475
Oct 30, 20244.50004.80004.42004.42004.420033,474
Oct 29, 20244.84004.98004.72004.80004.800013,078
Oct 28, 20244.88005.00004.58004.98004.980033,654
Oct 25, 20244.86005.05004.86004.88004.880020,385
Oct 24, 20244.58005.25004.10004.88004.8800160,741
Oct 23, 20245.10005.20005.10005.20005.20009,324
Oct 22, 20245.45005.45005.15005.15005.150012,864
Oct 21, 20245.45005.65005.10005.45005.450022,963
Oct 18, 20245.35005.90005.30005.40005.400020,184
Oct 17, 20245.55005.80005.10005.35005.350022,930
Oct 16, 20245.50005.60005.45005.60005.60004,109
Oct 15, 20245.50005.80005.40005.50005.500013,020
Oct 14, 20245.40005.60005.25005.50005.500026,192
Oct 11, 20245.85005.85005.35005.55005.550011,423
Oct 10, 20245.85005.90005.50005.50005.500033,211
Oct 9, 20245.95005.95005.60005.80005.800015,002
Oct 8, 20245.60006.00005.60005.95005.95003,455
Oct 7, 20245.75005.85005.55005.85005.850032,967
Oct 4, 20245.85005.95005.70005.90005.90009,367
Oct 3, 20245.95006.05005.75005.80005.800017,054
Oct 2, 20246.10006.15005.95006.05006.05006,653
Oct 1, 20246.05006.15005.90006.10006.10007,128
Sep 30, 20246.10006.20005.75006.05006.050034,812
Sep 27, 20246.15006.40006.05006.25006.250029,521
Sep 26, 20246.05006.60006.05006.20006.200016,977
Sep 25, 20246.45006.75006.15006.30006.300021,758
Sep 24, 20246.25006.90006.05006.55006.550043,046
Sep 23, 20247.45007.80006.10006.25006.2500240,579
Sep 20, 20246.20007.10006.00007.05007.0500290,203
Sep 19, 20245.35006.65005.35006.00006.0000194,204
Sep 18, 20244.74005.10004.74005.00005.000028,409
Sep 17, 20244.88004.90004.72004.72004.720029,078
Sep 16, 20244.40004.86004.40004.86004.860049,052
Sep 13, 20244.62004.62004.30004.40004.400068,620
Sep 12, 20244.82005.00004.50004.64004.6400178,156
Sep 11, 20244.94005.25004.72004.76004.760085,331
Sep 10, 20245.20005.45004.90005.10005.100078,542
Sep 9, 20245.45005.45005.10005.20005.200076,178
Sep 6, 20245.70006.00005.50005.70005.70008,983
Sep 5, 20245.65005.90005.60005.60005.600020,096
Sep 4, 20245.75005.75005.50005.70005.700036,205
Sep 3, 20246.00006.00005.70005.70005.700023,026
Sep 2, 20246.20006.30005.70006.00006.000071,389
Aug 30, 20246.40006.45006.00006.20006.200023,417
Aug 29, 20245.80006.40005.75006.10006.100046,958
Aug 28, 20245.70006.05005.70005.80005.800025,221
Aug 27, 20245.45005.95005.35005.95005.950055,524
Aug 26, 20245.40005.45005.35005.45005.450019,693
Aug 23, 20245.35005.50005.10005.25005.250048,346
Aug 22, 20245.65005.65004.66005.30005.3000206,669
Aug 21, 20246.15006.40005.60005.75005.7500105,725
Aug 20, 20246.50006.50006.15006.20006.200075,023
Aug 19, 20246.60006.65006.05006.50006.500085,258
Aug 16, 20246.90006.90006.70006.75006.750061,583
Aug 15, 20246.80006.90006.55006.90006.900042,030
Aug 14, 20246.80006.95006.80006.90006.900030,548
Aug 13, 20246.90006.90006.65006.75006.750023,239
Aug 12, 20246.95007.00006.70006.90006.900021,285
Aug 9, 20247.45007.45006.75006.85006.850087,861
Aug 8, 20247.35007.50006.85007.45007.450035,476
Aug 7, 20247.00008.00006.75007.35007.350096,755
Aug 6, 20246.45006.90006.40006.70006.700053,883
Aug 5, 20246.50006.50005.75006.20006.200075,185
Aug 2, 20246.90006.90006.55006.55006.550046,784
Aug 1, 20246.85007.15006.80006.95006.950053,652
Jul 31, 20246.85007.05006.75006.90006.900045,721
Jul 30, 20247.00007.10006.85007.10007.100053,925
Jul 29, 20247.20007.20006.95007.15007.150019,034
Jul 26, 20246.90007.10006.80007.00007.000051,656
Jul 25, 20247.35007.35006.80007.00007.000085,938
Jul 24, 20247.10007.45007.05007.30007.300026,547
Jul 23, 20246.90007.40006.85007.15007.150060,366
Jul 22, 20247.15007.30006.65006.80006.800072,738
Jul 19, 20247.45007.45007.15007.15007.150023,805
Jul 18, 20247.10007.50007.10007.25007.250023,857
Jul 17, 20247.75007.75007.05007.10007.100096,745
Jul 16, 20247.75007.90007.30007.50007.500062,596
Jul 15, 20247.75008.00007.50007.70007.7000130,688
Jul 12, 20248.05008.05007.70007.95007.950043,213
Jul 11, 20247.65008.40007.65007.90007.9000106,097
Jul 10, 20248.45008.45007.50007.65007.6500202,946
Jul 9, 20248.30009.00008.30008.45008.4500205,157
Jul 8, 20247.15008.90007.00008.10008.1000469,953
Jul 5, 20245.90007.50005.85006.90006.9000558,931
Jul 4, 20249.70009.85005.25005.85005.8500695,942
Jul 3, 20249.800010.00009.65009.65009.6500105,325
Jul 2, 20249.85009.90009.60009.60009.600053,524
Jul 1, 202410.000010.00009.55009.70009.7000194,895
Jun 28, 202410.000010.00009.40009.95009.9500109,175
Jun 27, 202410.100010.50009.700010.000010.0000168,199
Jun 26, 202410.800011.00009.550010.000010.0000438,012
Jun 25, 202411.500011.700010.500010.700010.7000545,017
Jun 24, 20249.100011.70009.000011.400011.40001,187,336
Jun 21, 20248.55008.65008.30008.55008.5500115,630
Jun 20, 20248.30009.00008.30008.55008.5500217,170
Jun 19, 20248.75008.85008.30008.30008.3000113,023
Jun 18, 20249.550010.10008.75009.00009.0000157,636
Jun 17, 20249.850010.80009.20009.50009.5000335,422
Jun 14, 20248.900010.40008.90009.75009.7500352,206
Jun 13, 20248.90009.30008.10008.80008.8000175,283
Jun 12, 202410.000010.00007.10008.95008.9500794,281
Jun 11, 202412.800013.50009.300010.300010.30001,189,867
Jun 10, 20249.250013.00008.900012.500012.50001,575,872
Jun 7, 20246.70008.75006.50008.75008.75001,050,220
Jun 6, 20245.60006.15005.55006.00006.0000287,630
Jun 4, 20244.82005.80004.80005.55005.5500311,115
Jun 3, 20244.02004.84004.00004.70004.7000235,011
May 31, 20243.96004.11003.91004.00004.000073,944
May 30, 20243.79003.95003.79003.91003.910062,257
May 29, 20243.95003.95003.60003.79003.790066,553
May 28, 20243.64003.86003.55003.80003.800075,773
May 27, 20243.40003.50003.36003.50003.500050,983
May 24, 20243.11003.34003.11003.30003.300043,117
May 23, 20243.02003.16002.97003.10003.100020,111
May 22, 20243.05003.06002.97002.97002.970015,278
May 21, 20243.04003.05002.94003.05003.050034,383
May 17, 20243.00003.05002.81003.04003.040042,710
May 16, 20243.20003.32002.86003.02003.0200110,990
May 15, 20243.28003.53003.16003.30003.300053,175
May 14, 20243.54003.56003.28003.33003.330020,668
May 13, 20243.30003.40003.14003.40003.400037,876
May 8, 20243.40003.40003.31003.35003.350027,312
May 7, 20243.60003.74003.33003.48003.4800120,238
May 6, 20243.77003.80003.55003.60003.600060,259
May 3, 20243.47003.70003.34003.68003.680048,968
May 2, 20243.49003.49003.19003.31003.310052,312
May 1, 20243.70003.70003.36003.53003.530015,496
Apr 30, 20243.69003.69003.45003.55003.550076,396
Apr 29, 20243.60003.73003.56003.65003.6500142,895
Apr 26, 20243.50003.54003.40003.54003.5400193,104
Apr 25, 20243.53003.70003.30003.53003.5300401,653
Apr 24, 20242.76004.10002.76003.49003.49001,595,129
Apr 23, 20242.59002.76002.59002.74002.7400379
Apr 22, 20242.69002.75002.58002.71002.710031,906
Apr 19, 20242.65002.65002.50002.60002.600016,992
Apr 18, 20242.60002.60002.60002.60002.600080
Apr 17, 20242.51002.72002.51002.69002.690034,802
Apr 16, 20242.70002.72002.51002.72002.720022,752
Apr 15, 20242.65002.66002.50002.65002.65007,117
Apr 12, 20242.63002.64002.52002.60002.600010,082
Apr 11, 20242.65002.66002.53002.64002.64006,756
Apr 10, 20242.51002.65002.51002.68002.6800889
Apr 9, 20242.57002.57002.51002.51002.51004,678
Apr 8, 20242.71002.71002.50002.63002.630040,717
Apr 5, 20242.68002.75002.65002.75002.75005,197
Apr 4, 20242.91002.91002.52002.52002.520012,703
Apr 3, 20242.75002.75002.51002.65002.65001,341
Apr 2, 20242.65002.75002.51002.74002.74008,488
Mar 27, 20242.75002.75002.50002.65002.65001,268
Mar 26, 20242.58002.58002.50002.58002.580012,978
Mar 25, 20242.55002.60002.50002.58002.58008,756
Mar 22, 20242.53002.61002.52002.55002.550032,539
Mar 21, 20242.53002.80002.53002.61002.610037,421
Mar 20, 20242.57002.75002.57002.75002.75004,563
Mar 19, 20242.70002.77002.60002.68002.680013,219
Mar 18, 20242.70002.80002.70002.70002.700013,432
Mar 15, 20242.75002.80002.66002.77002.77009,122
Mar 14, 20242.60002.78002.60002.70002.700016,546
Mar 13, 20242.79002.79002.54002.68002.68009,496
Mar 12, 20242.72002.90002.55002.79002.790020,515
Mar 11, 20242.79002.91002.61002.83002.830018,923
Mar 8, 20242.74002.89002.74002.80002.80007,213
Mar 7, 20242.80003.04002.63002.94002.940020,559
Mar 6, 20242.80003.03002.80003.03003.03003,585
Mar 5, 20243.00003.04002.81003.04003.04006,474
Mar 4, 20243.05003.05002.80002.99002.99008,737
Mar 1, 20242.99003.22002.93003.05003.050067,398
Feb 29, 20242.93003.06002.73002.97002.97009,269
Feb 28, 20242.85002.94002.63002.94002.94003,094
Feb 27, 20242.80002.97002.78002.94002.940013,558
Feb 26, 20242.80002.84002.51002.80002.800095,988
Feb 23, 20242.78002.92002.72002.75002.750060,200
Feb 22, 20242.78002.85002.78002.78002.78007,800
Feb 21, 20242.76003.07002.72002.79002.790052,713
Feb 20, 20242.86002.92002.52002.87002.8700153,341
Feb 19, 20242.92003.05002.92003.04003.04005,373
Feb 16, 20242.98003.35002.76003.10003.100090,634
Feb 15, 20243.14003.14002.86002.99002.990093,085
Feb 14, 20243.05003.24003.04003.19003.19005,091
Feb 13, 20243.05003.20003.04003.06003.060019,882
Feb 12, 20243.22003.27003.01003.27003.27003,596
Feb 9, 20243.21003.37003.01003.35003.3500112,940
Feb 8, 20243.25003.32003.20003.21003.210010,408
Feb 7, 20243.40003.42003.22003.38003.380018,110
Feb 6, 20243.30003.34003.20003.30003.300020,355
Feb 5, 20243.39003.39003.34003.34003.34003,157
Feb 2, 20243.37003.40003.20003.34003.340055,312
Feb 1, 20243.23003.23003.12003.20003.20005,090
Jan 31, 20243.25003.38003.25003.32003.320029,063
Jan 30, 20243.47003.47003.10003.25003.25005,052
Jan 29, 20243.11003.40003.10003.34003.340024,664
Jan 26, 20243.34003.34003.10003.12003.120020,310
Jan 25, 20243.24003.34003.11003.13003.130015,056
Jan 24, 20243.33003.34002.96003.24003.240065,996
Jan 23, 20243.15003.49003.15003.34003.340046,897
Jan 22, 20243.41003.52003.15003.24003.240035,760

Related Tickers

AMD.TA Amiad Water Systems Ltd.
977.00
-0.20%
 
ABSO.ST Absolent Air Care Group AB (publ)
270.00
-2.53%
 
ARTS.TA Airtouch Solar Ltd
86.00
-10.79%
 
ENVI.AS Envipco Holding N.V.
5.75
+7.48%
 
PRV.L Porvair plc
690.00
+0.29%
 
NXFIL.AS NX Filtration N.V.
3.0000
-2.60%
 
GVS.MI GVS S.p.A.
4.7800
-0.21%
 
ACC.OL Aker Carbon Capture ASA
6.26
+4.07%
 
TOMZ TOMI Environmental Solutions, Inc.
1.0100
-15.83%
 
TMG.V Thermal Energy International Inc.
0.2250
+2.27%