Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Copenhagen - Delayed Quote DKK

Embla Medical hf (EMBLA.CO)

Compare
26.32
-0.53
(-1.97%)
At close: April 16 at 4:59:54 PM GMT+2
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202527.2027.2026.2526.3226.3222,203
Apr 15, 202526.4427.2026.1126.8526.8527,411
Apr 14, 202526.9826.9825.6926.3126.3132,885
Apr 11, 202526.9927.0025.9726.7026.7026,369
Apr 10, 202528.8128.8525.6025.9625.9636,927
Apr 9, 202526.2026.4225.0025.1625.1631,690
Apr 8, 202526.5828.9926.5826.7626.7662,010
Apr 7, 202527.6028.9425.5027.0027.0043,256
Apr 4, 202529.1029.9027.4029.1029.1055,846
Apr 3, 202528.6029.4028.6029.2029.2030,600
Apr 2, 202528.6028.9027.9028.6028.6027,750
Apr 1, 202528.8029.3026.9029.1029.10310,072
Mar 31, 202527.3028.1025.5028.1028.1083,558
Mar 28, 202527.3028.1026.8027.3027.3046,269
Mar 27, 202528.9028.9027.3027.3027.3032,919
Mar 26, 202529.0029.0027.8027.8027.8036,325
Mar 25, 202528.9029.1028.6029.1029.10115,324
Mar 24, 202528.8028.9028.6028.7028.7019,097
Mar 21, 202529.1029.1028.1028.9028.9033,135
Mar 20, 202528.8029.2028.7029.2029.2046,020
Mar 19, 202529.1029.1028.4028.7028.70230,567
Mar 18, 202528.5029.9028.5029.1029.1020,741
Mar 17, 202529.2029.5028.8028.8028.8020,203
Mar 14, 202529.5029.6028.8029.1029.1035,401
Mar 13, 202528.9029.0028.1029.0029.0074,134
Mar 12, 202529.4029.6028.2028.9028.9055,724
Mar 11, 202530.8030.8029.2029.3029.3044,568
Mar 10, 202530.5030.6029.9029.9029.9018,907
Mar 7, 202530.3031.0030.3030.6030.6023,106
Mar 6, 202531.9031.9030.3030.6030.6016,891
Mar 5, 202532.1032.1030.0030.7030.7055,348
Mar 4, 202531.8032.6029.0030.3030.3035,521
Mar 3, 202532.4033.7031.5031.8031.8060,132
Feb 28, 202533.7033.7032.2033.1033.1034,826
Feb 27, 202533.4033.7033.2033.2033.2016,592
Feb 26, 202533.5033.7033.3033.4033.408,184
Feb 25, 202533.2033.7033.2033.5033.5014,598
Feb 24, 202532.8033.8032.8033.2033.2021,519
Feb 21, 202532.8032.9032.5032.6032.606,083
Feb 20, 202532.7033.3032.6032.9032.9021,814
Feb 19, 202534.0034.0032.5034.0034.0015,593
Feb 18, 202532.4033.1032.3033.1033.108,863
Feb 17, 202534.1034.1032.3032.5032.5052,278
Feb 14, 202533.1033.8033.0033.6033.609,144
Feb 13, 202534.0034.6033.4033.9033.90153,319
Feb 12, 202534.4034.7033.9034.0034.0035,027
Feb 11, 202535.0035.0033.9034.4034.4024,856
Feb 10, 202534.3035.0034.2034.5034.5025,666
Feb 7, 202533.0034.3032.3034.3034.3025,699
Feb 6, 202533.3033.3032.2033.0033.00457,183
Feb 5, 202534.7034.7031.3033.0033.0040,334
Feb 4, 202533.2034.2032.8034.2034.2012,900
Feb 3, 202533.2034.0032.5033.2033.2024,229
Jan 31, 202533.2034.1033.0034.0034.0024,015
Jan 30, 202533.9033.9033.1033.5033.5035,976
Jan 29, 202533.5034.4033.5034.0034.00195,366
Jan 28, 202533.2034.0033.0033.9033.90309,119
Jan 27, 202533.5033.8033.3033.3033.3015,863
Jan 24, 202534.9035.0033.0034.0034.0034,258
Jan 23, 202535.0035.0032.8034.7034.7023,831
Jan 22, 202535.8035.8034.0035.0035.0024,276
Jan 21, 202535.8035.8034.0035.2035.2014,448
Jan 20, 202535.3035.9034.6035.9035.9022,951
Jan 17, 202534.1035.4033.0035.2035.2031,615
Jan 16, 202535.4035.4033.6034.4034.40473,292
Jan 15, 202535.1035.4033.1034.3034.30285,512
Jan 14, 202535.6036.0035.1035.2035.206,400
Jan 13, 202535.1036.3035.0035.6035.6018,672
Jan 10, 202536.4036.4035.3035.4035.4015,230
Jan 9, 202535.9036.4035.9036.4036.409,395
Jan 8, 202536.8036.8035.6035.9035.9057,338
Jan 7, 202535.1037.0034.8036.7036.7037,580
Jan 6, 202535.9035.9035.0035.2035.20616,570
Jan 3, 202536.3036.4034.9036.0036.0027,496
Jan 2, 202535.8036.5035.1036.3036.3022,768
Dec 30, 202435.0035.8034.8035.6035.6034,015
Dec 27, 202435.4036.0034.6034.9034.908,328
Dec 23, 202434.6035.3034.4035.3035.3014,730
Dec 20, 202434.5034.5033.2034.5034.50362,468
Dec 19, 202435.4035.4035.0035.1035.1019,961
Dec 18, 202436.0036.0035.0035.4035.4026,415
Dec 17, 202436.0036.0035.4035.5035.5064,559
Dec 16, 202435.6036.3035.1035.4035.4012,456
Dec 13, 202436.0036.3035.2035.5035.501,184,514
Dec 12, 202437.2037.2035.8036.0036.0060,371
Dec 11, 202437.4037.9035.1036.9036.9034,459
Dec 10, 202437.4037.7036.8037.4037.4075,844
Dec 9, 202436.3037.4036.3036.9036.9049,964
Dec 6, 202436.5036.6035.5036.0036.00192,593
Dec 5, 202436.6038.0036.0036.6036.6011,722
Dec 4, 202436.7036.9036.1036.5036.50171,063
Dec 3, 202435.2036.8035.0036.5036.5029,721
Dec 2, 202434.9035.9034.9035.3035.3012,034
Nov 29, 202435.6036.0034.9034.9034.9031,767
Nov 28, 202435.8036.0035.5035.6035.607,644
Nov 27, 202436.0036.5035.3035.8035.8021,019
Nov 26, 202435.5036.2035.0036.0036.0025,210
Nov 25, 202435.9036.7035.6035.6035.6021,431
Nov 22, 202436.3036.9035.8035.9035.908,830
Nov 21, 202436.1038.0035.9036.3036.30346,352
Nov 20, 202436.2036.7035.7035.9035.901,407,856
Nov 19, 202435.9036.8035.6036.3036.3077,110
Nov 18, 202435.2036.2035.2035.9035.9013,212
Nov 15, 202435.2035.3034.9035.3035.3016,413
Nov 14, 202435.3035.5034.5035.3035.3035,499
Nov 13, 202435.0036.0034.5035.4035.4043,341
Nov 12, 202436.0036.0034.4035.0035.0054,020
Nov 11, 202435.7036.6035.6036.0036.0019,836
Nov 8, 202435.2036.0034.8035.6035.6074,693
Nov 7, 202435.4036.0034.7035.1035.1027,938
Nov 6, 202434.3036.0034.3035.0035.0017,717
Nov 5, 202434.6035.2034.3034.3034.30107,444
Nov 4, 202435.1035.2034.6034.8034.803,628
Nov 1, 202434.3035.3034.3034.9034.9010,838
Oct 31, 202435.1035.1034.1034.3034.30585,379
Oct 30, 202434.5035.2034.0035.1035.1010,470
Oct 29, 202435.6035.8034.0035.3035.301,119,452
Oct 28, 202435.0036.0034.6035.5035.5021,339
Oct 25, 202435.2035.9034.2035.0035.006,426
Oct 24, 202435.9036.3034.1035.2035.2022,171
Oct 23, 202434.8036.3034.8035.8035.8031,315
Oct 22, 202435.2036.0034.9034.9034.9042,077
Oct 21, 202434.2034.9033.9034.9034.9090,712
Oct 18, 202433.5034.1033.5033.8033.8022,493
Oct 17, 202433.8034.0033.4033.9033.9025,579
Oct 16, 202433.6034.0033.6034.0034.0015,185
Oct 15, 202433.8033.8033.0033.0033.0020,994
Oct 14, 202432.7033.6032.7033.6033.6021,038
Oct 11, 202433.3033.4032.5033.3033.30106,678
Oct 10, 202432.2033.3032.0033.3033.30105,066
Oct 9, 202432.9032.9032.1032.6032.603,656
Oct 8, 202432.6033.0032.2032.6032.6029,112
Oct 7, 202432.6032.7032.1032.2032.2011,340
Oct 4, 202432.4032.4032.0032.2032.208,803
Oct 3, 202432.4032.5031.6032.5032.505,845
Oct 2, 202432.1032.5031.5032.5032.5027,869
Oct 1, 202431.2032.9031.2032.0032.0058,518
Sep 30, 202430.5031.2030.5031.0031.002,680
Sep 27, 202430.8030.9030.2030.8030.8039,607
Sep 26, 202430.5031.0030.5031.0031.0022,934
Sep 25, 202430.5030.8030.5030.5030.5012,074
Sep 24, 202430.5031.0030.5030.7030.7016,271
Sep 23, 202430.3031.0030.3030.7030.7011,442
Sep 20, 202431.2031.5031.0031.0031.004,643
Sep 19, 202431.0031.2030.5031.2031.2057,876
Sep 18, 202431.4031.4030.2030.8030.8011,193
Sep 17, 202431.1031.6031.1031.4031.4065,077
Sep 16, 202430.5031.2030.5030.8030.8020,217
Sep 13, 202430.1030.4030.0030.4030.4010,684
Sep 12, 202430.0030.6030.0030.4030.402,910
Sep 11, 202430.6030.6030.0030.1030.109,729
Sep 10, 202430.8030.9030.2030.6030.608,519
Sep 9, 202430.8031.1029.9031.0031.009,735
Sep 6, 202430.4030.9030.3030.7030.705,616
Sep 5, 202430.4030.9030.3030.5030.5011,470
Sep 4, 202430.8030.9030.2030.6030.607,073
Sep 3, 202430.2031.0030.2030.7030.7015,862
Sep 2, 202429.5030.3029.5030.2030.202,038
Aug 30, 202430.2030.2029.4029.5029.5022,757
Aug 29, 202430.0030.3030.0030.3030.302,721
Aug 28, 202430.3030.3029.6030.0030.0015,863
Aug 27, 202429.8030.4029.7030.1030.1049,531
Aug 26, 202430.0030.3029.7029.9029.9010,909
Aug 23, 202430.0030.9029.7029.9029.9012,639
Aug 22, 202430.0030.6029.7029.7029.7047,161
Aug 21, 202430.9030.9029.6029.6029.6029,050
Aug 20, 202431.2031.4030.4030.9030.9017,475
Aug 19, 202431.6031.6030.4031.3031.3010,362
Aug 16, 202431.1031.5031.0031.5031.5010,073
Aug 15, 202431.0031.2030.4031.2031.2010,930
Aug 14, 202431.5031.9030.6031.0031.0017,104
Aug 13, 202431.1032.0031.0031.0031.0014,388
Aug 12, 202431.2031.7030.0031.5031.509,596
Aug 9, 202431.0031.3030.2031.2031.201,661
Aug 8, 202431.2031.4030.4031.0031.004,622
Aug 7, 202430.1031.5030.0030.9030.905,000
Aug 6, 202431.1031.4029.1030.6030.606,565
Aug 5, 202431.8031.8030.0031.2031.207,674
Aug 2, 202432.3032.3030.0031.9031.9014,859
Aug 1, 202432.5032.5032.3032.4032.4016,173
Jul 31, 202432.6032.6031.5032.1032.1016,614
Jul 30, 202431.5032.6031.5032.4032.4021,624
Jul 29, 202431.7031.9031.1031.5031.5020,507
Jul 26, 202430.9031.5030.8031.0031.0055,974
Jul 25, 202429.9030.9029.7030.4030.4020,416
Jul 24, 202430.9031.0029.6029.9029.90199,341
Jul 23, 202429.8030.7029.3030.5030.50163,019
Jul 22, 202429.7029.7029.2029.3029.30150,770
Jul 19, 202429.2029.7029.1029.6029.6013,050
Jul 18, 202428.7029.2028.6029.0029.0040,732
Jul 17, 202428.5029.0028.5028.7028.703,290
Jul 16, 202429.2029.2028.6028.6028.603,644
Jul 15, 202429.5029.7028.6028.6028.605,761
Jul 12, 202429.0029.0028.1028.7028.706,358
Jul 11, 202429.6029.7029.1029.1029.105,464
Jul 10, 202429.8029.8028.0028.0028.0019,083
Jul 9, 202429.4029.8029.4029.7029.7010,365
Jul 8, 202429.6029.8029.4029.4029.4011,126
Jul 5, 202429.5029.6029.4029.4029.401,415
Jul 4, 202429.5029.8029.4029.8029.807,890
Jul 3, 202429.8029.8029.4029.4029.4019,556
Jul 2, 202429.6029.9029.3029.5029.5027,992
Jul 1, 202429.7029.7029.3029.6029.6013,983
Jun 28, 202428.9029.7028.9029.5029.5052,210
Jun 27, 202428.1028.7028.0028.7028.704,440
Jun 26, 202428.0029.0028.0028.1028.1027,293
Jun 25, 202427.1028.2027.1028.1028.1017,914
Jun 24, 202426.9028.3026.9028.2028.2014,589
Jun 21, 202427.9028.2027.4027.4027.4018,578
Jun 20, 202426.9028.3026.7027.9027.9015,139
Jun 19, 202427.8027.8026.9026.9026.904,578
Jun 18, 202427.5027.5026.8027.1027.106,657
Jun 17, 202428.2028.2027.3027.5027.5033,762
Jun 14, 202428.5028.5027.8027.8027.8049,374
Jun 13, 202427.0028.8026.4028.5028.50164,539
Jun 12, 202426.0027.0026.0026.8026.8052,385
Jun 11, 202427.1027.1026.0026.0026.0050,347
Jun 10, 202426.5027.2026.5027.2027.20841,740
Jun 7, 202427.6027.6026.3026.4026.4034,890
Jun 6, 202427.5027.8026.8027.0027.0028,620
Jun 4, 202427.7028.1027.4027.9027.9021,548
Jun 3, 202427.8028.0026.0027.9027.9040,321
May 31, 202428.1028.7028.1028.3028.308,635
May 30, 202428.5029.0028.1028.1028.10252,997
May 29, 202428.3028.7027.8027.8027.8040,064
May 28, 202428.0028.9028.0028.3028.3034,423
May 27, 202428.6029.2027.9028.0028.0034,996
May 24, 202428.5029.0028.2028.5028.5038,126
May 23, 202429.1029.8028.5028.5028.5051,658
May 22, 202429.0029.6028.6028.8028.8011,979
May 21, 202428.6029.6028.6028.6028.6064,742
May 17, 202428.9029.3028.7028.7028.7041,572
May 16, 202429.8030.0029.0029.4029.4029,439
May 15, 202428.5030.1028.5029.8029.8047,747
May 14, 202428.9029.0028.5028.8028.80221,389
May 13, 202428.8029.4028.5029.1029.1028,310
May 8, 202429.4029.9029.0029.0029.0045,679
May 7, 202429.8029.8029.5029.5029.5010,298
May 6, 202429.7029.9029.7029.7029.702,565
May 3, 202429.3030.0029.3029.5029.501,746
May 2, 202430.0030.0029.3029.3029.304,437
May 1, 202429.0030.0029.0029.9029.905,901
Apr 30, 202430.0030.0029.0029.0029.006,879
Apr 29, 202429.2030.0029.2029.7029.707,105
Apr 26, 202429.2030.5029.2029.2029.2027,150
Apr 25, 202430.8030.8029.2029.2029.2013,134
Apr 24, 202430.7031.7030.7030.8030.8076,638
Apr 23, 202430.4032.3030.4030.7030.7068,158
Apr 22, 202430.9030.9030.1030.1030.103,436
Apr 19, 202429.8030.9029.7030.8030.805,428
Apr 18, 202430.4030.5029.5029.5029.5012,883
Apr 17, 202429.8031.0029.6030.4030.40306,257
Apr 16, 202429.6030.4029.6029.8029.8013,023

Related Tickers

CEVI.ST CellaVision AB (publ)
150.00
-0.27%
 
VITR.ST Vitrolife AB (publ)
154.60
-0.19%
 
2252.HK Shanghai MicroPort MedBot (Group) Co., Ltd.
15.520
-0.77%
 
AMBU-B.CO Ambu A/S
114.40
-2.97%
 
CHEMM.CO ChemoMetec A/S
479.40
-2.32%
 
GN.CO GN Store Nord A/S
93.98
-1.63%
 
ADGM Adagio Medical Holdings, Inc.
1.7800
+103.64%
 
TMDX TransMedics Group, Inc.
88.24
+3.35%
 
ICAD iCAD, Inc.
3.2200
+4.89%
 
ABT Abbott Laboratories
130.98
+0.99%