Copenhagen - Delayed Quote DKK

Conferize A/S (CONFRZ.CO)

Compare
0.0055 -0.0005 (-8.33%)
At close: January 3 at 4:09:31 PM GMT+1
Currency in DKK
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 0.0055 0.0060 0.0055 0.0055 0.0055 1,169,317
Jan 2, 2025 0.0055 0.0070 0.0055 0.0060 0.0060 1,480,764
Dec 30, 2024 0.0060 0.0070 0.0055 0.0060 0.0060 846,071
Dec 27, 2024 0.0055 0.0070 0.0055 0.0055 0.0055 3,946,848
Dec 23, 2024 0.0055 0.0065 0.0055 0.0055 0.0055 2,121,582
Dec 20, 2024 0.0055 0.0060 0.0055 0.0055 0.0055 2,868,206
Dec 19, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 16,513
Dec 18, 2024 0.0055 0.0060 0.0055 0.0055 0.0055 1,551,268
Dec 17, 2024 0.0045 0.0060 0.0045 0.0060 0.0060 2,972,000
Dec 16, 2024 0.0050 0.0050 0.0045 0.0045 0.0045 978,894
Dec 13, 2024 0.0055 0.0060 0.0050 0.0050 0.0050 10,297,171
Dec 12, 2024 0.0040 0.0055 0.0040 0.0055 0.0055 7,752,038
Dec 11, 2024 0.0050 0.0050 0.0040 0.0050 0.0050 9,658,600
Dec 10, 2024 0.0050 0.0050 0.0040 0.0050 0.0050 5,696,547
Dec 9, 2024 0.0060 0.0060 0.0035 0.0050 0.0050 5,892,503
Dec 6, 2024 0.0055 0.0060 0.0055 0.0055 0.0055 1,014,050
Dec 5, 2024 0.0060 0.0060 0.0055 0.0060 0.0060 1,088,333
Dec 4, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 1,954,418
Dec 3, 2024 0.0060 0.0060 0.0055 0.0055 0.0055 7,476,158
Dec 2, 2024 0.0075 0.0075 0.0060 0.0060 0.0060 10,044,885
Nov 29, 2024 0.0075 0.0075 0.0065 0.0065 0.0065 1,530,550
Nov 28, 2024 0.0070 0.0075 0.0060 0.0075 0.0075 970,491
Nov 27, 2024 0.0075 0.0075 0.0060 0.0070 0.0070 3,408,667
Nov 26, 2024 0.0065 0.0075 0.0065 0.0065 0.0065 109,032
Nov 25, 2024 0.0065 0.0075 0.0065 0.0065 0.0065 1,265,442
Nov 22, 2024 0.0065 0.0075 0.0065 0.0065 0.0065 1,551,986
Nov 21, 2024 0.0050 0.0075 0.0050 0.0065 0.0065 3,336,827
Nov 20, 2024 0.0065 0.0065 0.0060 0.0060 0.0060 1,289,870
Nov 19, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Nov 18, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 1,288,367
Nov 15, 2024 0.0065 0.0080 0.0060 0.0070 0.0070 1,707,418
Nov 14, 2024 0.0060 0.0070 0.0060 0.0070 0.0070 5,438,113
Nov 13, 2024 0.0060 0.0070 0.0060 0.0070 0.0070 219,726
Nov 12, 2024 0.0080 0.0080 0.0060 0.0070 0.0070 35,079
Nov 11, 2024 0.0080 0.0080 0.0060 0.0075 0.0075 2,693,769
Nov 8, 2024 0.0080 0.0085 0.0080 0.0085 0.0085 848,356
Nov 7, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 48,324
Nov 6, 2024 0.0070 0.0080 0.0070 0.0070 0.0070 62,322
Nov 5, 2024 0.0070 0.0085 0.0070 0.0070 0.0070 1,219,630
Nov 4, 2024 0.0070 0.0090 0.0070 0.0070 0.0070 625,214
Nov 1, 2024 0.0085 0.0100 0.0050 0.0080 0.0080 4,075,017
Oct 31, 2024 0.0080 0.0085 0.0070 0.0085 0.0085 1,703,365
Oct 30, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 238,636
Oct 29, 2024 0.0100 0.0100 0.0070 0.0080 0.0080 8,651,878
Oct 28, 2024 0.0100 0.0100 0.0080 0.0100 0.0100 33,628
Oct 25, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 1,105,229
Oct 24, 2024 0.0085 0.0100 0.0085 0.0090 0.0090 345,969
Oct 23, 2024 0.0085 0.0085 0.0080 0.0085 0.0085 109,709
Oct 22, 2024 0.0100 0.0100 0.0085 0.0085 0.0085 335,545
Oct 21, 2024 0.0095 0.0100 0.0090 0.0100 0.0100 1,980,906
Oct 18, 2024 0.0100 0.0100 0.0095 0.0100 0.0100 426,932
Oct 17, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 560,206
Oct 16, 2024 0.0095 0.0100 0.0090 0.0100 0.0100 1,459,181
Oct 15, 2024 0.0100 0.0100 0.0090 0.0095 0.0095 266,082
Oct 14, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 869,322
Oct 11, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 863,862
Oct 10, 2024 0.0100 0.0100 0.0095 0.0100 0.0100 1,350,879
Oct 9, 2024 0.0095 0.0100 0.0090 0.0090 0.0090 509,450
Oct 8, 2024 0.0085 0.0100 0.0085 0.0095 0.0095 2,195,528
Oct 7, 2024 0.0100 0.0100 0.0080 0.0080 0.0080 1,242,896
Oct 4, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 837,350
Oct 3, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 966,171
Oct 2, 2024 0.0080 0.0090 0.0075 0.0080 0.0080 253,900
Oct 1, 2024 0.0075 0.0095 0.0075 0.0080 0.0080 1,509,196
Sep 30, 2024 0.0100 0.0100 0.0065 0.0075 0.0075 1,193,760
Sep 27, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 1,729,937
Sep 26, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 520,906
Sep 25, 2024 0.0095 0.0115 0.0090 0.0100 0.0100 1,832,932
Sep 24, 2024 0.0100 0.0100 0.0085 0.0090 0.0090 874,305
Sep 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 20, 2024 0.0095 0.0100 0.0095 0.0100 0.0100 740,533
Sep 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 100,000
Sep 18, 2024 0.0105 0.0115 0.0095 0.0100 0.0100 286,000
Sep 17, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 260,000
Sep 16, 2024 0.0100 0.0100 0.0095 0.0095 0.0095 425,132
Sep 13, 2024 0.0100 0.0105 0.0100 0.0100 0.0100 296,999
Sep 12, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 360,000
Sep 11, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 -
Sep 10, 2024 0.0110 0.0110 0.0105 0.0105 0.0105 479,871
Sep 9, 2024 0.0095 0.0115 0.0095 0.0115 0.0115 253,924
Sep 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 33,333
Sep 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 107,000
Sep 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 321,134
Sep 3, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 1,208,000
Sep 2, 2024 0.0115 0.0115 0.0110 0.0110 0.0110 92,909
Aug 30, 2024 0.0110 0.0110 0.0095 0.0095 0.0095 183,200
Aug 29, 2024 0.0115 0.0115 0.0100 0.0105 0.0105 2,234,090
Aug 28, 2024 0.0110 0.0115 0.0105 0.0115 0.0115 504,402
Aug 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 226,750
Aug 26, 2024 0.0105 0.0105 0.0100 0.0100 0.0100 1,124,750
Aug 23, 2024 0.0105 0.0110 0.0105 0.0110 0.0110 15,667
Aug 22, 2024 0.0125 0.0125 0.0105 0.0105 0.0105 375,702
Aug 21, 2024 0.0120 0.0120 0.0105 0.0105 0.0105 234,858
Aug 20, 2024 0.0125 0.0125 0.0105 0.0105 0.0105 168,765
Aug 19, 2024 0.0130 0.0130 0.0105 0.0110 0.0110 369,096
Aug 16, 2024 0.0130 0.0130 0.0105 0.0105 0.0105 424,672
Aug 15, 2024 0.0110 0.0120 0.0105 0.0120 0.0120 257,586
Aug 14, 2024 0.0125 0.0135 0.0125 0.0135 0.0135 548,500
Aug 13, 2024 0.0125 0.0125 0.0115 0.0115 0.0115 78,999
Aug 12, 2024 0.0110 0.0125 0.0110 0.0125 0.0125 67,720
Aug 9, 2024 0.0130 0.0130 0.0110 0.0110 0.0110 55,386
Aug 8, 2024 0.0110 0.0135 0.0110 0.0135 0.0135 40,269
Aug 7, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 107,142
Aug 6, 2024 0.0105 0.0125 0.0105 0.0110 0.0110 40,558
Aug 5, 2024 0.0115 0.0125 0.0115 0.0125 0.0125 200,000
Aug 2, 2024 0.0105 0.0110 0.0105 0.0110 0.0110 93,383
Aug 1, 2024 0.0125 0.0125 0.0120 0.0120 0.0120 101,000
Jul 31, 2024 0.0115 0.0130 0.0110 0.0115 0.0115 1,757,338
Jul 30, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 15,825
Jul 29, 2024 0.0105 0.0120 0.0100 0.0100 0.0100 183,333
Jul 26, 2024 0.0125 0.0125 0.0110 0.0110 0.0110 50,002
Jul 25, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jul 24, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 1,000
Jul 23, 2024 0.0105 0.0140 0.0105 0.0130 0.0130 912,989
Jul 22, 2024 0.0120 0.0120 0.0105 0.0115 0.0115 104,396
Jul 19, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 24,000
Jul 18, 2024 0.0120 0.0120 0.0105 0.0120 0.0120 245,500
Jul 17, 2024 0.0105 0.0125 0.0105 0.0110 0.0110 184,852
Jul 16, 2024 0.0100 0.0120 0.0100 0.0120 0.0120 125,333
Jul 15, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 175,168
Jul 12, 2024 0.0120 0.0125 0.0110 0.0110 0.0110 441,833
Jul 11, 2024 0.0115 0.0120 0.0115 0.0120 0.0120 604,000
Jul 10, 2024 0.0105 0.0130 0.0105 0.0130 0.0130 1,009,900
Jul 9, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 -
Jul 8, 2024 0.0120 0.0125 0.0105 0.0125 0.0125 199,257
Jul 5, 2024 0.0115 0.0125 0.0105 0.0120 0.0120 725,147
Jul 4, 2024 0.0115 0.0130 0.0115 0.0130 0.0130 207,014
Jul 3, 2024 0.0130 0.0130 0.0120 0.0130 0.0130 3,279,200
Jul 2, 2024 0.0125 0.0140 0.0120 0.0140 0.0140 4,720,000
Jul 1, 2024 0.0130 0.0150 0.0130 0.0150 0.0150 79,396
Jun 28, 2024 0.0130 0.0145 0.0130 0.0140 0.0140 470,647
Jun 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 26, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 104,511
Jun 25, 2024 0.0145 0.0145 0.0140 0.0140 0.0140 1,707,797
Jun 24, 2024 0.0135 0.0145 0.0135 0.0145 0.0145 480,013
Jun 21, 2024 0.0135 0.0145 0.0135 0.0145 0.0145 73,896
Jun 20, 2024 0.0150 0.0150 0.0145 0.0150 0.0150 110,999
Jun 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 17,242
Jun 18, 2024 0.0140 0.0150 0.0135 0.0135 0.0135 332,166
Jun 17, 2024 0.0150 0.0150 0.0140 0.0150 0.0150 955,997
Jun 14, 2024 0.0125 0.0155 0.0125 0.0155 0.0155 1,136,855
Jun 13, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jun 12, 2024 0.0165 0.0165 0.0160 0.0160 0.0160 316,666
Jun 11, 2024 0.0165 0.0165 0.0145 0.0150 0.0150 96,566
Jun 10, 2024 0.0180 0.0180 0.0145 0.0145 0.0145 497,474
Jun 7, 2024 0.0150 0.0160 0.0140 0.0160 0.0160 1,689,485
Jun 6, 2024 0.0150 0.0170 0.0150 0.0160 0.0160 1,305,398
Jun 4, 2024 0.0150 0.0155 0.0150 0.0155 0.0155 8,357
Jun 3, 2024 0.0165 0.0170 0.0165 0.0170 0.0170 4,188,751
May 31, 2024 0.0165 0.0175 0.0165 0.0165 0.0165 221,532
May 30, 2024 0.0150 0.0155 0.0150 0.0155 0.0155 178,493
May 29, 2024 0.0150 0.0155 0.0150 0.0155 0.0155 1,149
May 28, 2024 0.0145 0.0170 0.0145 0.0155 0.0155 2,050,804
May 27, 2024 0.0180 0.0200 0.0140 0.0175 0.0175 390,708
May 24, 2024 0.0180 0.0185 0.0180 0.0180 0.0180 462,296
May 23, 2024 0.0190 0.0200 0.0190 0.0200 0.0200 411,300
May 22, 2024 0.0170 0.0195 0.0170 0.0190 0.0190 184,700
May 21, 2024 0.0170 0.0180 0.0150 0.0170 0.0170 1,865,500
May 17, 2024 0.0135 0.0155 0.0130 0.0155 0.0155 50,987
May 16, 2024 0.0125 0.0200 0.0125 0.0130 0.0130 3,662,977
May 15, 2024 0.0100 0.0130 0.0100 0.0130 0.0130 1,207,162
May 14, 2024 0.0095 0.0105 0.0095 0.0100 0.0100 1,621,374
May 13, 2024 0.0100 0.0110 0.0100 0.0100 0.0100 2,555,743
May 8, 2024 0.0095 0.0110 0.0095 0.0095 0.0095 554,819
May 7, 2024 0.0105 0.0110 0.0105 0.0110 0.0110 426,401
May 6, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 216,750
May 3, 2024 0.0135 0.0140 0.0115 0.0115 0.0115 477,750
May 2, 2024 0.0130 0.0135 0.0130 0.0135 0.0135 913,959
May 1, 2024 0.0120 0.0130 0.0115 0.0130 0.0130 1,131,066
Apr 30, 2024 0.0150 0.0150 0.0115 0.0120 0.0120 1,262,720
Apr 29, 2024 0.0120 0.0170 0.0110 0.0140 0.0140 2,373,439
Apr 26, 2024 0.0122 0.0126 0.0115 0.0115 0.0115 1,971,781
Apr 25, 2024 0.0129 0.0129 0.0129 0.0129 0.0129 -
Apr 24, 2024 0.0129 0.0137 0.0129 0.0129 0.0129 119,561
Apr 23, 2024 0.0129 0.0137 0.0129 0.0137 0.0137 1,737,506
Apr 22, 2024 0.0137 0.0137 0.0126 0.0129 0.0129 47,304
Apr 19, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 501,813
Apr 18, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 93,357
Apr 17, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 259,874
Apr 16, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 150,190
Apr 15, 2024 0.0190 0.0200 0.0185 0.0190 0.0190 435,891
Apr 12, 2024 0.0215 0.0215 0.0215 0.0215 0.0215 -
Apr 11, 2024 0.0215 0.0215 0.0215 0.0215 0.0215 -
Apr 10, 2024 0.0215 0.0215 0.0215 0.0215 0.0215 1,220
Apr 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 112,500
Apr 8, 2024 0.0205 0.0205 0.0205 0.0205 0.0205 -
Apr 5, 2024 0.0195 0.0205 0.0195 0.0205 0.0205 123,181
Apr 4, 2024 0.0195 0.0200 0.0195 0.0200 0.0200 78,704
Apr 3, 2024 0.0200 0.0200 0.0195 0.0195 0.0195 739,005
Apr 2, 2024 0.0200 0.0210 0.0200 0.0200 0.0200 14,095
Mar 27, 2024 0.0200 0.0215 0.0195 0.0200 0.0200 58,701
Mar 26, 2024 0.0200 0.0200 0.0195 0.0195 0.0195 51,000
Mar 25, 2024 0.0195 0.0205 0.0195 0.0205 0.0205 1,173,189
Mar 22, 2024 0.0190 0.0200 0.0190 0.0190 0.0190 23,600
Mar 21, 2024 0.0185 0.0200 0.0185 0.0200 0.0200 115,100
Mar 20, 2024 0.0205 0.0205 0.0200 0.0200 0.0200 64,338
Mar 19, 2024 0.0205 0.0205 0.0205 0.0205 0.0205 90,330
Mar 18, 2024 0.0195 0.0205 0.0190 0.0205 0.0205 44,000
Mar 15, 2024 0.0210 0.0210 0.0195 0.0195 0.0195 32,016
Mar 14, 2024 0.0210 0.0210 0.0195 0.0195 0.0195 479,486
Mar 13, 2024 0.0175 0.0220 0.0175 0.0210 0.0210 3,641,554
Mar 12, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 350
Mar 11, 2024 0.0205 0.0205 0.0180 0.0200 0.0200 1,060,800
Mar 8, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 -
Mar 7, 2024 0.0220 0.0220 0.0175 0.0185 0.0185 68,139
Mar 6, 2024 0.0200 0.0220 0.0185 0.0220 0.0220 206,796
Mar 5, 2024 0.0215 0.0215 0.0190 0.0200 0.0200 3,112,393
Mar 4, 2024 0.0200 0.0240 0.0180 0.0215 0.0215 3,147,365
Mar 1, 2024 0.0200 0.0210 0.0190 0.0190 0.0190 2,696,429
Feb 29, 2024 0.0165 0.0180 0.0160 0.0160 0.0160 855,915
Feb 28, 2024 0.0165 0.0165 0.0165 0.0165 0.0165 5,000
Feb 27, 2024 0.0175 0.0175 0.0165 0.0165 0.0165 87,250
Feb 26, 2024 0.0155 0.0180 0.0155 0.0170 0.0170 594,723
Feb 23, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 50,000
Feb 22, 2024 0.0180 0.0180 0.0165 0.0165 0.0165 792,632
Feb 21, 2024 0.0180 0.0180 0.0175 0.0180 0.0180 30,000
Feb 20, 2024 0.0180 0.0180 0.0160 0.0180 0.0180 1,178,699
Feb 19, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 1,529
Feb 16, 2024 0.0185 0.0200 0.0185 0.0190 0.0190 1,042,400
Feb 15, 2024 0.0190 0.0195 0.0190 0.0190 0.0190 15,419
Feb 14, 2024 0.0190 0.0215 0.0190 0.0190 0.0190 2,679,442
Feb 13, 2024 0.0190 0.0195 0.0190 0.0190 0.0190 440,427
Feb 12, 2024 0.0195 0.0195 0.0195 0.0195 0.0195 11,068
Feb 9, 2024 0.0190 0.0225 0.0190 0.0195 0.0195 523,016
Feb 8, 2024 0.0205 0.0205 0.0190 0.0190 0.0190 54,080
Feb 7, 2024 0.0195 0.0210 0.0195 0.0210 0.0210 18,898
Feb 6, 2024 0.0200 0.0205 0.0200 0.0200 0.0200 533,316
Feb 5, 2024 0.0210 0.0210 0.0205 0.0210 0.0210 24,146
Feb 2, 2024 0.0235 0.0235 0.0205 0.0210 0.0210 296,942
Feb 1, 2024 0.0245 0.0245 0.0240 0.0240 0.0240 31,152
Jan 31, 2024 0.0245 0.0245 0.0205 0.0205 0.0205 89,067
Jan 30, 2024 0.0205 0.0205 0.0205 0.0205 0.0205 10,000
Jan 29, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 75,642
Jan 26, 2024 0.0205 0.0205 0.0205 0.0205 0.0205 816
Jan 25, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 28,703
Jan 24, 2024 0.0210 0.0250 0.0205 0.0210 0.0210 92,240
Jan 23, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 490
Jan 22, 2024 0.0200 0.0210 0.0200 0.0210 0.0210 250,037
Jan 19, 2024 0.0210 0.0245 0.0210 0.0220 0.0220 403,572
Jan 18, 2024 0.0210 0.0235 0.0210 0.0210 0.0210 206,650
Jan 17, 2024 0.0245 0.0250 0.0220 0.0250 0.0250 197,170
Jan 16, 2024 0.0205 0.0250 0.0205 0.0250 0.0250 228,700
Jan 15, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 200,000
Jan 12, 2024 0.0245 0.0250 0.0205 0.0250 0.0250 357,500
Jan 11, 2024 0.0245 0.0245 0.0240 0.0240 0.0240 20,000
Jan 10, 2024 0.0240 0.0250 0.0205 0.0240 0.0240 153,139
Jan 9, 2024 0.0235 0.0245 0.0195 0.0230 0.0230 169,181
Jan 8, 2024 0.0255 0.0255 0.0210 0.0210 0.0210 290,944
Jan 5, 2024 0.0220 0.0255 0.0220 0.0220 0.0220 107,250
Jan 4, 2024 0.0280 0.0285 0.0200 0.0210 0.0210 1,077,528
Jan 3, 2024 0.0195 0.0290 0.0195 0.0200 0.0200 1,217,657

Related Tickers

NEXCOM.CO Nexcom A/S
4.5000
-5.86%
 
ADP Automatic Data Processing, Inc.
291.69
+0.70%
 
SAP SAP SE
241.40
-0.71%
 
SOUN SoundHound AI, Inc.
20.62
+2.28%
 
MSTR MicroStrategy Incorporated
339.66
+13.22%