Copenhagen - Free Realtime Quote DKK

Conferize A/S (CONFRZ.CO)

Compare
0.0180
-0.0010
(-5.26%)
As of 9:52:16 AM GMT+2. Market Open.
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.02000.02000.01800.01800.01802,100,000
Apr 10, 20250.01950.01950.01600.01900.0190203,516
Apr 9, 20250.02000.02000.01650.01900.0190574,734
Apr 8, 20250.01350.02000.01300.02000.02008,075,860
Apr 7, 20250.01500.01500.01250.01450.0145410,523
Apr 4, 20250.01450.01600.01400.01450.01452,646,939
Apr 3, 20250.01650.01650.01500.01500.01501,045,226
Apr 2, 20250.01700.01700.01500.01650.01653,834,261
Apr 1, 20250.01600.01700.01550.01700.01701,169,068
Mar 31, 20250.01750.01750.01500.01700.01703,948,033
Mar 28, 20250.01700.01750.01550.01750.01752,409,902
Mar 27, 20250.01600.01700.01550.01700.01703,203,331
Mar 26, 20250.01500.01600.01250.01500.01507,838,268
Mar 25, 20250.01400.01500.01400.01400.01401,636,832
Mar 24, 20250.01350.01400.01250.01400.01403,601,696
Mar 21, 20250.01200.01400.01200.01300.01303,696,575
Mar 20, 20250.01150.01300.01100.01150.01152,714,030
Mar 19, 20250.01100.01300.01100.01300.01301,564,293
Mar 18, 20250.01300.01350.01100.01100.01101,590,560
Mar 17, 20250.01350.01500.01100.01250.01255,828,608
Mar 14, 20250.00750.01500.00750.01100.011015,963,595
Mar 13, 20250.00700.00800.00650.00650.0065430,058
Mar 12, 20250.00750.00750.00650.00650.0065168,214
Mar 11, 20250.00750.00800.00750.00800.0080131,800
Mar 10, 20250.00650.00750.00650.00750.00752,500,000
Mar 7, 20250.00750.00800.00650.00750.0075366,664
Mar 6, 20250.00700.00750.00700.00750.0075922,857
Mar 5, 20250.00650.00650.00650.00650.006527,237
Mar 4, 20250.00650.00700.00650.00700.007039,486
Mar 3, 20250.00650.00700.00650.00700.007059,978
Feb 28, 20250.00800.00800.00650.00650.0065260,062
Feb 27, 20250.00600.00750.00600.00750.0075154,705
Feb 26, 20250.00650.00650.00650.00650.0065154,961
Feb 25, 20250.00750.00750.00650.00650.0065134,915
Feb 24, 20250.00650.00650.00650.00650.0065237,630
Feb 21, 20250.00650.00750.00650.00650.006531,987
Feb 20, 20250.00650.00800.00650.00800.0080346,027
Feb 19, 20250.00700.00700.00700.00700.00704,095
Feb 18, 20250.00700.00700.00650.00650.006540,488
Feb 17, 20250.00700.00700.00700.00700.007046,428
Feb 14, 20250.00800.00800.00650.00800.0080460,089
Feb 13, 20250.00650.00750.00600.00750.0075423,085
Feb 12, 20250.00650.00850.00650.00700.0070104,355
Feb 11, 20250.00700.00750.00700.00750.0075138,119
Feb 10, 20250.00650.00650.00650.00650.00652,838,000
Feb 7, 20250.00700.00850.00700.00700.00704,446,758
Feb 6, 20250.01000.01000.00700.00700.0070923,294
Feb 5, 20250.00700.00700.00650.00650.00651,119,371
Feb 4, 20250.00650.00850.00600.00650.0065794,395
Feb 3, 20250.00750.00750.00750.00750.0075-
Jan 31, 20250.00750.00750.00700.00750.0075201,777
Jan 30, 20250.00750.00850.00750.00850.00851,266,482
Jan 29, 20250.00800.00850.00700.00850.0085305,577
Jan 28, 20250.00850.00850.00800.00800.008065,406
Jan 27, 20250.01100.01100.00800.00800.0080634,716
Jan 24, 20250.00800.00950.00800.00850.0085910,778
Jan 23, 20250.01000.01000.00800.00800.0080188,850
Jan 22, 20250.01000.01000.00750.00800.0080490,180
Jan 21, 20250.00650.01000.00600.00750.007595,943,925
Jan 20, 20250.00650.00650.00600.00600.00605,104,000
Jan 17, 20250.00800.00800.00650.00650.0065117,115
Jan 16, 20250.00800.00850.00650.00800.00802,260,690
Jan 15, 20250.00600.00750.00600.00750.00752,223,090
Jan 14, 20250.00700.00700.00600.00600.00604,666,500
Jan 13, 20250.00800.00800.00650.00650.00652,026,857
Jan 10, 20250.00700.00800.00700.00700.00703,080,771
Jan 9, 20250.00600.00700.00600.00700.00701,103,215
Jan 8, 20250.00600.00650.00600.00600.00601,020,880
Jan 7, 20250.00550.00600.00550.00600.00602,589,276
Jan 6, 20250.00550.00550.00550.00550.0055201,049
Jan 3, 20250.00550.00600.00550.00550.00551,169,317
Jan 2, 20250.00550.00700.00550.00600.00601,480,764
Dec 30, 20240.00600.00700.00550.00600.0060846,071
Dec 27, 20240.00550.00700.00550.00550.00553,946,848
Dec 23, 20240.00550.00650.00550.00550.00552,121,582
Dec 20, 20240.00550.00600.00550.00550.00552,868,206
Dec 19, 20240.00550.00550.00550.00550.005516,513
Dec 18, 20240.00550.00600.00550.00550.00551,551,268
Dec 17, 20240.00450.00600.00450.00600.00602,972,000
Dec 16, 20240.00500.00500.00450.00450.0045978,894
Dec 13, 20240.00550.00600.00500.00500.005010,297,171
Dec 12, 20240.00400.00550.00400.00550.00557,752,038
Dec 11, 20240.00500.00500.00400.00500.00509,658,600
Dec 10, 20240.00500.00500.00400.00500.00505,696,547
Dec 9, 20240.00600.00600.00350.00500.00505,892,503
Dec 6, 20240.00550.00600.00550.00550.00551,014,050
Dec 5, 20240.00600.00600.00550.00600.00601,088,333
Dec 4, 20240.00600.00600.00600.00600.00601,954,418
Dec 3, 20240.00600.00600.00550.00550.00557,476,158
Dec 2, 20240.00750.00750.00600.00600.006010,044,885
Nov 29, 20240.00750.00750.00650.00650.00651,530,550
Nov 28, 20240.00700.00750.00600.00750.0075970,491
Nov 27, 20240.00750.00750.00600.00700.00703,408,667
Nov 26, 20240.00650.00750.00650.00650.0065109,032
Nov 25, 20240.00650.00750.00650.00650.00651,265,442
Nov 22, 20240.00650.00750.00650.00650.00651,551,986
Nov 21, 20240.00500.00750.00500.00650.00653,336,827
Nov 20, 20240.00650.00650.00600.00600.00601,289,870
Nov 19, 20240.00600.00600.00600.00600.0060-
Nov 18, 20240.00700.00700.00600.00600.00601,288,367
Nov 15, 20240.00650.00800.00600.00700.00701,707,418
Nov 14, 20240.00600.00700.00600.00700.00705,438,113
Nov 13, 20240.00600.00700.00600.00700.0070219,726
Nov 12, 20240.00800.00800.00600.00700.007035,079
Nov 11, 20240.00800.00800.00600.00750.00752,693,769
Nov 8, 20240.00800.00850.00800.00850.0085848,356
Nov 7, 20240.00700.00700.00700.00700.007048,324
Nov 6, 20240.00700.00800.00700.00700.007062,322
Nov 5, 20240.00700.00850.00700.00700.00701,219,630
Nov 4, 20240.00700.00900.00700.00700.0070625,214
Nov 1, 20240.00850.01000.00500.00800.00804,075,017
Oct 31, 20240.00800.00850.00700.00850.00851,703,365
Oct 30, 20240.00800.00800.00800.00800.0080238,636
Oct 29, 20240.01000.01000.00700.00800.00808,651,878
Oct 28, 20240.01000.01000.00800.01000.010033,628
Oct 25, 20240.00900.01000.00900.01000.01001,105,229
Oct 24, 20240.00850.01000.00850.00900.0090345,969
Oct 23, 20240.00850.00850.00800.00850.0085109,709
Oct 22, 20240.01000.01000.00850.00850.0085335,545
Oct 21, 20240.00950.01000.00900.01000.01001,980,906
Oct 18, 20240.01000.01000.00950.01000.0100426,932
Oct 17, 20240.01000.01000.00900.01000.0100560,206
Oct 16, 20240.00950.01000.00900.01000.01001,459,181
Oct 15, 20240.01000.01000.00900.00950.0095266,082
Oct 14, 20240.01000.01000.00900.01000.0100869,322
Oct 11, 20240.01000.01000.00900.01000.0100863,862
Oct 10, 20240.01000.01000.00950.01000.01001,350,879
Oct 9, 20240.00950.01000.00900.00900.0090509,450
Oct 8, 20240.00850.01000.00850.00950.00952,195,528
Oct 7, 20240.01000.01000.00800.00800.00801,242,896
Oct 4, 20240.00900.01000.00900.01000.0100837,350
Oct 3, 20240.00800.00900.00800.00900.0090966,171
Oct 2, 20240.00800.00900.00750.00800.0080253,900
Oct 1, 20240.00750.00950.00750.00800.00801,509,196
Sep 30, 20240.01000.01000.00650.00750.00751,193,760
Sep 27, 20240.01100.01100.01000.01000.01001,729,937
Sep 26, 20240.01000.01100.01000.01100.0110520,906
Sep 25, 20240.00950.01150.00900.01000.01001,832,932
Sep 24, 20240.01000.01000.00850.00900.0090874,305
Sep 23, 20240.01000.01000.01000.01000.0100-
Sep 20, 20240.00950.01000.00950.01000.0100740,533
Sep 19, 20240.01000.01000.01000.01000.0100100,000
Sep 18, 20240.01050.01150.00950.01000.0100286,000
Sep 17, 20240.01050.01050.01050.01050.0105260,000
Sep 16, 20240.01000.01000.00950.00950.0095425,132
Sep 13, 20240.01000.01050.01000.01000.0100296,999
Sep 12, 20240.01100.01100.01000.01000.0100360,000
Sep 11, 20240.01050.01050.01050.01050.0105-
Sep 10, 20240.01100.01100.01050.01050.0105479,871
Sep 9, 20240.00950.01150.00950.01150.0115253,924
Sep 6, 20240.01000.01000.01000.01000.010033,333
Sep 5, 20240.01000.01000.01000.01000.0100107,000
Sep 4, 20240.01000.01000.01000.01000.0100321,134
Sep 3, 20240.01100.01100.01000.01000.01001,208,000
Sep 2, 20240.01150.01150.01100.01100.011092,909
Aug 30, 20240.01100.01100.00950.00950.0095183,200
Aug 29, 20240.01150.01150.01000.01050.01052,234,090
Aug 28, 20240.01100.01150.01050.01150.0115504,402
Aug 27, 20240.01000.01000.01000.01000.0100226,750
Aug 26, 20240.01050.01050.01000.01000.01001,124,750
Aug 23, 20240.01050.01100.01050.01100.011015,667
Aug 22, 20240.01250.01250.01050.01050.0105375,702
Aug 21, 20240.01200.01200.01050.01050.0105234,858
Aug 20, 20240.01250.01250.01050.01050.0105168,765
Aug 19, 20240.01300.01300.01050.01100.0110369,096
Aug 16, 20240.01300.01300.01050.01050.0105424,672
Aug 15, 20240.01100.01200.01050.01200.0120257,586
Aug 14, 20240.01250.01350.01250.01350.0135548,500
Aug 13, 20240.01250.01250.01150.01150.011578,999
Aug 12, 20240.01100.01250.01100.01250.012567,720
Aug 9, 20240.01300.01300.01100.01100.011055,386
Aug 8, 20240.01100.01350.01100.01350.013540,269
Aug 7, 20240.01350.01350.01350.01350.0135107,142
Aug 6, 20240.01050.01250.01050.01100.011040,558
Aug 5, 20240.01150.01250.01150.01250.0125200,000
Aug 2, 20240.01050.01100.01050.01100.011093,383
Aug 1, 20240.01250.01250.01200.01200.0120101,000
Jul 31, 20240.01150.01300.01100.01150.01151,757,338
Jul 30, 20240.01050.01050.01050.01050.010515,825
Jul 29, 20240.01050.01200.01000.01000.0100183,333
Jul 26, 20240.01250.01250.01100.01100.011050,002
Jul 25, 20240.01200.01200.01200.01200.0120-
Jul 24, 20240.01200.01200.01200.01200.01201,000
Jul 23, 20240.01050.01400.01050.01300.0130912,989
Jul 22, 20240.01200.01200.01050.01150.0115104,396
Jul 19, 20240.01250.01250.01250.01250.012524,000
Jul 18, 20240.01200.01200.01050.01200.0120245,500
Jul 17, 20240.01050.01250.01050.01100.0110184,852
Jul 16, 20240.01000.01200.01000.01200.0120125,333
Jul 15, 20240.01100.01200.01100.01200.0120175,168
Jul 12, 20240.01200.01250.01100.01100.0110441,833
Jul 11, 20240.01150.01200.01150.01200.0120604,000
Jul 10, 20240.01050.01300.01050.01300.01301,009,900
Jul 9, 20240.01250.01250.01250.01250.0125-
Jul 8, 20240.01200.01250.01050.01250.0125199,257
Jul 5, 20240.01150.01250.01050.01200.0120725,147
Jul 4, 20240.01150.01300.01150.01300.0130207,014
Jul 3, 20240.01300.01300.01200.01300.01303,279,200
Jul 2, 20240.01250.01400.01200.01400.01404,720,000
Jul 1, 20240.01300.01500.01300.01500.015079,396
Jun 28, 20240.01300.01450.01300.01400.0140470,647
Jun 27, 20240.01500.01500.01500.01500.0150-
Jun 26, 20240.01400.01500.01400.01500.0150104,511
Jun 25, 20240.01450.01450.01400.01400.01401,707,797
Jun 24, 20240.01350.01450.01350.01450.0145480,013
Jun 21, 20240.01350.01450.01350.01450.014573,896
Jun 20, 20240.01500.01500.01450.01500.0150110,999
Jun 19, 20240.01500.01500.01500.01500.015017,242
Jun 18, 20240.01400.01500.01350.01350.0135332,166
Jun 17, 20240.01500.01500.01400.01500.0150955,997
Jun 14, 20240.01250.01550.01250.01550.01551,136,855
Jun 13, 20240.01600.01600.01600.01600.0160-
Jun 12, 20240.01650.01650.01600.01600.0160316,666
Jun 11, 20240.01650.01650.01450.01500.015096,566
Jun 10, 20240.01800.01800.01450.01450.0145497,474
Jun 7, 20240.01500.01600.01400.01600.01601,689,485
Jun 6, 20240.01500.01700.01500.01600.01601,305,398
Jun 4, 20240.01500.01550.01500.01550.01558,357
Jun 3, 20240.01650.01700.01650.01700.01704,188,751
May 31, 20240.01650.01750.01650.01650.0165221,532
May 30, 20240.01500.01550.01500.01550.0155178,493
May 29, 20240.01500.01550.01500.01550.01551,149
May 28, 20240.01450.01700.01450.01550.01552,050,804
May 27, 20240.01800.02000.01400.01750.0175390,708
May 24, 20240.01800.01850.01800.01800.0180462,296
May 23, 20240.01900.02000.01900.02000.0200411,300
May 22, 20240.01700.01950.01700.01900.0190184,700
May 21, 20240.01700.01800.01500.01700.01701,865,500
May 17, 20240.01350.01550.01300.01550.015550,987
May 16, 20240.01250.02000.01250.01300.01303,662,977
May 15, 20240.01000.01300.01000.01300.01301,207,162
May 14, 20240.00950.01050.00950.01000.01001,621,374
May 13, 20240.01000.01100.01000.01000.01002,555,743
May 8, 20240.00950.01100.00950.00950.0095554,819
May 7, 20240.01050.01100.01050.01100.0110426,401
May 6, 20240.01100.01100.01100.01100.0110216,750
May 3, 20240.01350.01400.01150.01150.0115477,750
May 2, 20240.01300.01350.01300.01350.0135913,959
May 1, 20240.01200.01300.01150.01300.01301,131,066
Apr 30, 20240.01500.01500.01150.01200.01201,262,720
Apr 29, 20240.01200.01700.01100.01400.01402,373,439
Apr 26, 20240.01220.01260.01150.01150.01151,971,781
Apr 25, 20240.01290.01290.01290.01290.0129-
Apr 24, 20240.01290.01370.01290.01290.0129119,561
Apr 23, 20240.01290.01370.01290.01370.01371,737,506
Apr 22, 20240.01370.01370.01260.01290.012947,304
Apr 19, 20240.02000.02000.01900.01900.0190501,813
Apr 18, 20240.01900.01900.01900.01900.019093,357
Apr 17, 20240.02000.02000.01900.01900.0190259,874
Apr 16, 20240.02000.02000.01900.01900.0190150,190
Apr 15, 20240.01900.02000.01850.01900.0190435,891
Apr 12, 20240.02150.02150.02150.02150.0215-
Apr 11, 20240.02150.02150.02150.02150.0215-