Unlock stock picks and a broker-level newsfeed that powers Wall Street.
8.20
0.00
(0.00%)
At close: March 11 at 11:58:28 AM GMT+1
Currency in DKK Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Mar 11, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3,200 |
Mar 10, 2025 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | 8,600 |
Mar 7, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 47 |
Mar 5, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 150 |
Mar 4, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 15 |
Feb 27, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 47 |
Feb 25, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 700 |
Feb 24, 2025 | 8.35 | 8.35 | 8.30 | 8.35 | 8.35 | 2,547 |
Feb 14, 2025 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | 5,750 |
Feb 12, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 4,750 |
Feb 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2,500 |
Feb 10, 2025 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 12,500 |
Feb 7, 2025 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | 10,010 |
Feb 6, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | 2,972 |
Feb 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1,000 |
Jan 30, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3,000 |
Jan 29, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 484 |
Jan 28, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 116 |
Jan 24, 2025 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 6,628 |
Jan 22, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1 |
Jan 20, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | 4,500 |
Jan 17, 2025 | 8.35 | 8.35 | 8.00 | 8.00 | 8.00 | 15,020 |
Jan 16, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 38 |
Jan 15, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 450 |
Jan 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 590 |
Jan 10, 2025 | 8.30 | 8.35 | 8.20 | 8.20 | 8.20 | 2,270 |
Jan 9, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 700 |
Jan 8, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 50 |
Jan 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 255 |
Dec 30, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 420 |
Dec 27, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2,500 |
Dec 23, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1,420 |
Dec 17, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 434 |
Dec 9, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 800 |
Nov 22, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1,100 |
Nov 7, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2,500 |
Oct 28, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 521 |
Oct 8, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 100 |
Oct 4, 2024 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | 650 |
Oct 1, 2024 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 6,626 |
Sep 6, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 590 |
Aug 30, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 8 |
Aug 29, 2024 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 500 |
Aug 27, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 10 |
Aug 16, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 396 |
Aug 12, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 453 |
Aug 9, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2,703 |
Aug 5, 2024 | 8.10 | 8.10 | 7.10 | 7.95 | 7.95 | 3,652 |
Jul 30, 2024 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | 2,000 |
Jul 25, 2024 | 8.15 | 8.35 | 8.10 | 8.35 | 8.35 | 1,823 |
Jul 24, 2024 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 6,883 |
Jul 22, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 50 |
Jul 19, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 80 |
Jul 17, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2,800 |
Jul 16, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3,300 |
Jul 15, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 50 |
Jul 10, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2,700 |
Jul 8, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 460 |
Jul 1, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 100 |
Jun 28, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1,850 |
Jun 26, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 50 |
Jun 21, 2024 | 8.30 | 8.75 | 8.30 | 8.75 | 8.75 | 3,000 |
Jun 18, 2024 | 8.30 | 8.30 | 8.25 | 8.30 | 8.30 | 1,310 |
Jun 17, 2024 | 8.10 | 8.40 | 8.10 | 8.10 | 8.10 | 4,900 |
Jun 12, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2,807 |
Jun 7, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2,730 |
Jun 4, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2,730 |
May 29, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2,730 |
May 28, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3,089 |
May 27, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2,807 |
May 24, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1,000 |
May 23, 2024 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 3,730 |
May 21, 2024 | 8.05 | 8.30 | 8.05 | 8.30 | 8.30 | 4,304 |
May 17, 2024 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 4,368 |
May 16, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2,730 |
May 15, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 44 |
May 13, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 605 |
May 8, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 70 |
May 7, 2024 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | 172 |
May 6, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1,002 |
May 3, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 194 |
May 2, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 126 |
May 1, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 10 |
Apr 30, 2024 | 0.40 Dividend | |||||
Apr 30, 2024 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 1,100 |
Apr 18, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2,730 |
Apr 17, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2,730 |
Apr 15, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2,730 |
Apr 12, 2024 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 5,000 |
Apr 4, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 500 |
Apr 2, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 504 |
Mar 26, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2,728 |
Mar 25, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 25 |
Mar 20, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1,283 |
Mar 15, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 500 |
Mar 14, 2024 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 1,400 |
Related Tickers
AANNF Aroundtown SA
2.6000
0.00%
ADJ.VI Adler Group S.A.
0.2430
-2.80%
ADJ.DE Adler Group S.A.
0.2455
-1.80%
PEAN.SW Peach Property Group AG
7.30
+2.53%
PSPN.SW PSP Swiss Property AG
132.70
-0.23%
GYC.DE Grand City Properties S.A.
9.59
+2.84%
LEG.DE LEG Immobilien SE
67.68
+0.53%
VNA.DE Vonovia SE
26.08
+0.08%