Copenhagen - Free Realtime Quote DKK

Cemat A/S (CEMAT.CO)

Compare
1.0150
-0.0100
(-0.98%)
As of 1:57:13 PM GMT+1. Market Open.
Currency in DKK
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20251.03001.03501.01501.01501.01501,062
Jan 17, 20251.02001.02500.99401.02501.0250164,067
Jan 16, 20251.01001.04001.00001.01001.0100210,951
Jan 15, 20251.00001.03001.00001.02001.020029,749
Jan 14, 20251.02001.03001.00501.03001.030068,034
Jan 13, 20251.00001.02001.00001.01501.0150203,439
Jan 10, 20251.02001.02000.97801.01001.0100481,079
Jan 9, 20251.03501.03500.98001.02001.0200488,463
Jan 8, 20251.02501.04501.00501.02501.0250143,930
Jan 7, 20251.06001.06001.01501.05501.055045,257
Jan 6, 20251.04001.06001.02001.06001.060016,756
Jan 3, 20251.04001.05001.03001.05001.050033,025
Jan 2, 20251.02501.03000.98801.03001.0300115,400
Dec 30, 20240.98801.03000.98801.03001.0300112,333
Dec 27, 20241.01001.04501.00001.02501.025089,980
Dec 23, 20241.00501.02501.00501.02501.025025,652
Dec 20, 20241.01501.03501.01501.03501.035075,114
Dec 19, 20241.02501.08501.00001.04001.0400145,437
Dec 18, 20241.00001.05501.00001.02501.0250576,460
Dec 17, 20241.03501.06500.99600.99800.9980814,437
Dec 16, 20241.08001.08001.03001.03501.0350173,949
Dec 13, 20241.05001.07501.03501.07001.0700184,532
Dec 12, 20241.07501.08501.05001.07001.070084,674
Dec 11, 20241.02501.08001.02501.07501.0750493,763
Dec 10, 20241.02001.06001.02001.05501.055093,920
Dec 9, 20241.02001.05001.02001.04001.040015,678
Dec 6, 20241.03001.04001.01501.04001.040053,274
Dec 5, 20241.02501.04001.01501.04001.040028,079
Dec 4, 20241.02001.05001.02001.04501.0450118,268
Dec 3, 20241.02001.04501.01001.04501.045010,142
Dec 2, 20241.02001.05001.02001.05001.050039,141
Nov 29, 20241.05001.05501.01001.05001.050046,730
Nov 28, 20241.05501.05501.03501.05001.050028,036
Nov 27, 20241.04001.05000.98601.05001.0500189,151
Nov 26, 20241.03501.04001.01501.04001.040044,980
Nov 25, 20241.05001.05001.03501.05001.0500398,174
Nov 22, 20241.06001.06001.03501.05001.050070,515
Nov 21, 20241.07001.07001.04001.06001.060064,688
Nov 20, 20241.03501.05001.03001.05001.050021,776
Nov 19, 20241.05001.05001.03501.05001.050079,965
Nov 18, 20241.05001.06501.04001.06501.0650108,657
Nov 15, 20241.05001.07501.04001.06501.0650130,364
Nov 14, 20241.06001.09001.04501.08001.0800776,536
Nov 13, 20241.06501.09001.06001.08001.080056,647
Nov 12, 20241.09501.09501.06001.08501.085010,654
Nov 11, 20241.08501.08501.06001.08501.085072,695
Nov 8, 20241.09501.10001.07001.08501.0850104,329
Nov 7, 20241.09001.10001.04501.09501.0950147,448
Nov 6, 20241.07501.09501.04001.09001.0900101,245
Nov 5, 20241.07501.08001.05001.07501.07508,892
Nov 4, 20241.02501.07501.02501.07501.0750128,723
Nov 1, 20241.07001.08001.05001.08001.080023,151
Oct 31, 20241.06501.07001.05001.07001.0700297,982
Oct 30, 20241.06001.10001.06001.10001.1000102,611
Oct 29, 20241.09001.10001.06001.08001.0800219,115
Oct 28, 20241.06501.09501.05001.09501.0950196,086
Oct 25, 20241.05001.09001.05001.09001.0900110,102
Oct 24, 20241.08001.09001.02501.09001.0900338,878
Oct 23, 20241.07501.10001.07001.08001.0800427,344
Oct 22, 20241.07001.11501.07001.10001.1000150,191
Oct 21, 20241.06501.10001.06501.10001.100060,239
Oct 18, 20241.06001.12001.06001.10001.1000118,247
Oct 17, 20241.12001.12001.07501.09001.09009,468
Oct 16, 20241.08001.08001.05501.07501.075026,506
Oct 15, 20241.07001.10501.07001.08001.0800170,509
Oct 14, 20241.11501.11501.06501.09501.095075,754
Oct 11, 20241.09501.12501.09501.12001.120057,052
Oct 10, 20241.09001.12501.07001.12501.1250222,372
Oct 9, 20241.12001.13001.07501.13001.130080,465
Oct 8, 20241.10501.10501.08001.08001.080015,906
Oct 7, 20241.12001.12001.06001.10501.1050210,528
Oct 4, 20241.13501.13501.08501.12001.1200134,539
Oct 3, 20241.09001.09001.07001.08501.085013,334
Oct 2, 20241.09001.10001.03501.09001.0900108,625
Oct 1, 20241.07001.10501.07001.09001.090050,517
Sep 30, 20241.13001.13001.07501.12501.125050,174
Sep 27, 20241.12501.13001.06501.13001.130022,395
Sep 26, 20241.09001.13001.09001.12501.125076,824
Sep 25, 20241.12001.12501.10001.12501.1250224,233
Sep 24, 20241.10001.10001.06501.09001.090073,217
Sep 23, 20241.08001.12001.05501.10001.1000102,389
Sep 20, 20241.10001.10001.07501.08501.085019,059
Sep 19, 20241.09001.09001.06501.09001.0900313,788
Sep 18, 20241.09001.09501.07501.07501.075099,037
Sep 17, 20241.08001.10001.08001.09501.095059,652
Sep 16, 20241.10001.10001.07001.08001.0800357,485
Sep 13, 20241.09501.10001.07001.10001.1000390,271
Sep 12, 20241.05001.10001.05001.09501.0950503,851
Sep 11, 20241.07501.07501.05001.06501.065099,700
Sep 10, 20241.07001.07501.01001.07501.0750297,659
Sep 9, 20241.07001.07001.04501.06501.065032,200
Sep 6, 20241.05001.07001.03001.06501.0650338,080
Sep 5, 20241.04501.08001.01501.07001.0700561,019
Sep 4, 20241.07001.10001.04001.08001.0800822,647
Sep 3, 20241.02501.07001.02001.07001.0700998,909
Sep 2, 20240.99001.04000.99001.04001.0400683,776
Aug 30, 20241.04001.04000.98400.99200.9920617,718
Aug 29, 20240.94201.04500.94201.03501.0350677,011
Aug 28, 20240.94200.97000.94200.97000.970063,441
Aug 27, 20240.97000.97600.93800.97400.97401,877
Aug 26, 20240.98800.98800.93400.97000.9700383,272
Aug 23, 20240.98800.99000.97000.98800.988075,077
Aug 22, 20240.94400.98800.94400.97000.9700280,754
Aug 21, 20240.96200.98000.95800.95800.958030,534
Aug 20, 20240.97400.97800.95200.96200.9620168,857
Aug 19, 20240.94600.97400.93400.97400.974069,703
Aug 16, 20240.98200.98200.94400.95600.956054,200
Aug 15, 20240.93600.97000.93000.96600.9660265,304
Aug 14, 20240.95800.99000.93800.97000.9700561,408
Aug 13, 20240.95000.96400.93200.96400.964078,157
Aug 12, 20240.93800.95400.93400.95400.954014,093
Aug 9, 20240.96600.96600.93000.93800.9380140,737
Aug 8, 20240.94400.97600.94200.96600.9660303,954
Aug 7, 20240.90000.94200.89200.93400.9340735,118
Aug 6, 20240.89600.92800.89600.90000.9000145,746
Aug 5, 20240.87600.89200.86000.89200.8920120,103
Aug 2, 20240.91200.91200.89000.90800.908086,849
Aug 1, 20240.88000.94400.88000.92600.9260465,869
Jul 31, 20240.90000.92000.89400.90000.9000177,810
Jul 30, 20240.88000.91800.88000.90800.908046,034
Jul 29, 20240.92000.92000.87800.91600.916086,101
Jul 26, 20240.90000.91400.90000.90000.900015,150
Jul 25, 20240.91400.91400.88000.90800.908047,341
Jul 24, 20240.90400.92400.89000.90800.908021,416
Jul 23, 20240.92600.93400.90400.90400.90409,562
Jul 22, 20240.91400.93000.91200.92800.9280130,940
Jul 19, 20240.90200.90800.90000.90800.90809,407
Jul 18, 20240.91800.91800.90200.91600.916090,235
Jul 17, 20240.90200.92200.90200.92200.922055,799
Jul 16, 20240.91600.91600.89400.91400.9140597
Jul 15, 20240.92400.92400.89400.91600.916031,366
Jul 12, 20240.92000.92400.90600.92400.924044,194
Jul 11, 20240.92400.92400.89000.92000.920053,224
Jul 10, 20240.90000.93600.90000.93000.930081,520
Jul 9, 20240.92800.92800.90000.92800.928022,715
Jul 8, 20240.92000.93000.90000.92800.928082,459
Jul 5, 20240.93400.93400.89600.92000.92002,732
Jul 4, 20240.87400.93400.87400.93400.934092,771
Jul 3, 20240.89600.91000.87000.90800.908096,046
Jul 2, 20240.87600.89800.87400.89800.898081,491
Jul 1, 20240.89000.90200.86400.88800.8880131,793
Jun 28, 20240.87200.90800.86800.90800.908076,869
Jun 27, 20240.90000.91000.90000.90000.900020,000
Jun 26, 20240.87000.89800.87000.89800.898048,466
Jun 25, 20240.87200.89800.87200.89800.898028,820
Jun 24, 20240.91600.91600.87000.90000.900058,210
Jun 21, 20240.93200.93200.91600.91600.91601,614
Jun 20, 20240.89000.90000.86600.89800.898086,321
Jun 19, 20240.89200.91200.89000.89600.896026,790
Jun 18, 20240.88200.91400.88200.89200.892048,412
Jun 17, 20240.90000.90600.88800.90600.906074,580
Jun 14, 20240.90400.93000.86400.89400.8940150,594
Jun 13, 20240.93200.93200.88200.92600.9260203,138
Jun 12, 20240.91400.94000.91400.93600.93603,853
Jun 11, 20240.91800.93000.91000.93000.9300129,515
Jun 10, 20240.90800.91800.90800.91800.918062,279
Jun 7, 20240.93200.94200.91200.94200.9420138,654
Jun 6, 20240.93200.93600.90400.93400.9340246,640
Jun 4, 20240.93200.93200.93200.93200.9320-
Jun 3, 20240.93400.93400.92000.93200.932021,928
May 31, 20240.92000.93400.92000.93400.934051,183
May 30, 20240.90600.93200.90600.93200.932026,543
May 29, 20240.90800.93200.90800.93000.930038,255
May 28, 20240.92000.93000.91000.92200.9220143,496
May 27, 20240.91200.93200.91200.93200.9320218,372
May 24, 20240.93000.93000.91200.92000.9200108,824
May 23, 20240.93400.93400.91200.93000.9300161,453
May 22, 20240.92600.92800.91400.92800.9280147,184
May 21, 20240.92000.93400.91400.93400.934098,453
May 17, 20240.91200.94200.89200.93400.9340295,671
May 16, 20240.89000.91200.88400.90800.908047,944
May 15, 20240.90800.92000.89200.89200.892085,532
May 14, 20240.86600.91000.86600.91000.910072,928
May 13, 20240.86200.90000.86200.89000.8900214,447
May 8, 20240.89000.90000.86000.89600.8960203,611
May 7, 20240.86600.89800.86000.89800.898099,107
May 6, 20240.87000.89400.86400.89200.8920104,297
May 3, 20240.88000.90000.88000.90000.900050,100
May 2, 20240.88000.90000.88000.90000.900011,889
May 1, 20240.88600.91000.87000.87200.8720111,277
Apr 30, 20240.86000.91200.86000.89200.8920119,525
Apr 29, 20240.86000.89000.85600.87600.876094,365
Apr 26, 20240.85000.87000.84000.85400.854058,148
Apr 25, 20240.88200.88200.84200.87000.8700382,834
Apr 24, 20240.87400.87800.86200.87000.8700115,324
Apr 23, 20240.88400.88400.87400.88000.880012,799
Apr 22, 20240.86200.88000.86200.87400.874022,795
Apr 19, 20240.87200.89800.86800.87200.8720292,064
Apr 18, 20240.87400.90400.87000.90400.9040209,171
Apr 17, 20240.91600.91600.87400.87400.874036,812
Apr 16, 20240.90200.91800.85000.91400.9140535,753
Apr 15, 20240.91800.91800.89200.90400.9040290,292
Apr 12, 20240.89000.93000.87800.93000.9300301,793
Apr 11, 20240.88400.90400.87400.90400.904056,049
Apr 10, 20240.91200.91200.91200.91200.912051
Apr 9, 20240.87400.91200.86600.91200.912096,849
Apr 8, 20240.86200.91200.85400.91200.9120163,658
Apr 5, 20240.90000.91400.90000.91400.91401,005
Apr 4, 20240.86800.92000.82600.91600.9160491,503
Apr 3, 20240.90600.92600.84800.87000.8700699,656
Apr 2, 20240.92600.92600.90000.90800.908032,963
Mar 27, 20240.92000.95000.92000.92600.9260365,231
Mar 26, 20240.92800.93600.91000.92000.9200119,635
Mar 25, 20240.91400.93800.91400.93000.930038,013
Mar 22, 20240.90800.92800.90800.92800.928020,105
Mar 21, 20240.96000.96000.91200.93200.932050,065
Mar 20, 20240.91200.93400.91200.93200.932035,082
Mar 19, 20240.93800.93800.90800.91400.914027,978
Mar 18, 20240.92600.94000.91200.94000.940019,246
Mar 15, 20240.93400.95200.93400.95000.9500156,447
Mar 14, 20240.92800.96200.90800.96200.9620128,982
Mar 13, 20240.92000.93000.90600.92800.928027,692
Mar 12, 20240.90800.94400.90800.92000.920039,944
Mar 11, 20240.93000.93000.90000.92000.920085,430
Mar 8, 20240.93800.93800.92400.93800.938010,105
Mar 7, 20240.92200.94400.91600.94200.9420170,076
Mar 6, 20240.91400.94000.91200.94000.9400314,427
Mar 5, 20240.96400.96400.91200.91200.912083,411
Mar 4, 20240.95000.97200.93200.95600.9560334,721
Mar 1, 20240.95600.98000.93000.95000.9500134,971
Feb 29, 20240.95800.97000.95200.95200.9520137,732
Feb 28, 20240.91800.96800.91800.94000.9400364,126
Feb 27, 20240.92000.95200.92000.92000.9200427,528
Feb 26, 20240.94000.95000.90200.93000.9300624,099
Feb 23, 20240.93200.93200.90200.90200.90204,069
Feb 22, 20240.88200.93600.85600.93200.9320580,143
Feb 21, 20240.89200.90400.87200.89800.898095,462
Feb 20, 20240.86000.92200.85400.89200.892058,175
Feb 19, 20240.89200.90400.85200.88800.8880154,049
Feb 16, 20240.88800.88800.87000.88800.8880107,976
Feb 15, 20240.91200.93000.87400.90200.902027,851
Feb 14, 20240.91000.91200.88800.90800.908092,435
Feb 13, 20240.92000.92000.88800.92000.9200211,221
Feb 12, 20240.92000.93400.90000.92000.9200159,900
Feb 9, 20240.99000.99000.91600.93000.9300107,999
Feb 8, 20240.94800.97400.90600.97400.9740192,929
Feb 7, 20240.93600.95800.91200.93800.938031,299
Feb 6, 20240.92000.95600.92000.93600.936068,037
Feb 5, 20240.93000.95600.93000.93800.938035,034
Feb 2, 20240.92600.96200.92600.94800.948025,517
Feb 1, 20240.94200.95200.92000.95200.9520236,638
Jan 31, 20240.95000.95000.90200.94200.9420199,963
Jan 30, 20240.94000.96400.94000.95000.9500110,649
Jan 29, 20240.96400.97600.93600.95000.9500351,592
Jan 26, 20240.96600.98800.95600.95600.9560202,739
Jan 25, 20240.98201.03500.96200.98000.980079,273
Jan 24, 20240.99201.04000.96600.98200.982055,267
Jan 23, 20241.04501.04500.96200.99200.992097,677
Jan 22, 20240.93801.03000.93801.03001.0300226,255

Related Tickers

GERHSP.CO German High Street Properties A/S
78.50
0.00%
 
BRIN-B.ST Brinova Fastigheter AB (publ)
19.35
-0.26%
 
SBO.OL Selvaag Bolig ASA
35.80
+0.85%
 
DOXA.ST Doxa AB (publ)
0.4035
-3.58%
 
IWG.L International Workplace Group plc
163.40
-1.92%
 
AT1.DE Aroundtown SA
2.6930
-0.88%
 
SBB-B.ST Samhällsbyggnadsbolaget i Norden AB (publ)
5.32
-1.26%
 
RDFN Redfin Corporation
7.69
-0.65%