Copenhagen - Free Realtime Quote DKK

Embla Medical hf (EMBLA.CO)

Compare
36.00 +0.10 (+0.28%)
As of 4:41 PM GMT+1. Market Open.
Currency in DKK
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 35.90 36.80 35.60 36.00 36.00 54,467
Nov 18, 2024 35.20 36.20 35.20 35.90 35.90 13,212
Nov 15, 2024 35.20 35.30 34.90 35.30 35.30 16,413
Nov 14, 2024 35.30 35.50 34.50 35.30 35.30 35,499
Nov 13, 2024 35.00 36.00 34.50 35.40 35.40 43,341
Nov 12, 2024 36.00 36.00 34.40 35.00 35.00 54,020
Nov 11, 2024 35.70 36.60 35.60 36.00 36.00 19,836
Nov 8, 2024 35.20 36.00 34.80 35.60 35.60 74,693
Nov 7, 2024 35.40 36.00 34.70 35.10 35.10 27,938
Nov 6, 2024 34.30 36.00 34.30 35.00 35.00 17,717
Nov 5, 2024 34.60 35.20 34.30 34.30 34.30 107,444
Nov 4, 2024 35.10 35.20 34.60 34.80 34.80 3,628
Nov 1, 2024 34.30 35.30 34.30 34.90 34.90 10,838
Oct 31, 2024 35.10 35.10 34.10 34.30 34.30 585,379
Oct 30, 2024 34.50 35.20 34.00 35.10 35.10 10,470
Oct 29, 2024 35.60 35.80 34.00 35.30 35.30 1,119,452
Oct 28, 2024 35.00 36.00 34.60 35.50 35.50 21,339
Oct 25, 2024 35.20 35.90 34.20 35.00 35.00 6,426
Oct 24, 2024 35.90 36.30 34.10 35.20 35.20 22,171
Oct 23, 2024 34.80 36.30 34.80 35.80 35.80 31,315
Oct 22, 2024 35.20 36.00 34.90 34.90 34.90 42,077
Oct 21, 2024 34.20 34.90 33.90 34.90 34.90 90,712
Oct 18, 2024 33.50 34.10 33.50 33.80 33.80 22,493
Oct 17, 2024 33.80 34.00 33.40 33.90 33.90 25,579
Oct 16, 2024 33.60 34.00 33.60 34.00 34.00 15,185
Oct 15, 2024 33.80 33.80 33.00 33.00 33.00 20,994
Oct 14, 2024 32.70 33.60 32.70 33.60 33.60 21,038
Oct 11, 2024 33.30 33.40 32.50 33.30 33.30 106,678
Oct 10, 2024 32.20 33.30 32.00 33.30 33.30 105,066
Oct 9, 2024 32.90 32.90 32.10 32.60 32.60 3,656
Oct 8, 2024 32.60 33.00 32.20 32.60 32.60 29,112
Oct 7, 2024 32.60 32.70 32.10 32.20 32.20 11,340
Oct 4, 2024 32.40 32.40 32.00 32.20 32.20 8,803
Oct 3, 2024 32.40 32.50 31.60 32.50 32.50 5,845
Oct 2, 2024 32.10 32.50 31.50 32.50 32.50 27,869
Oct 1, 2024 31.20 32.90 31.20 32.00 32.00 58,518
Sep 30, 2024 30.50 31.20 30.50 31.00 31.00 2,680
Sep 27, 2024 30.80 30.90 30.20 30.80 30.80 39,607
Sep 26, 2024 30.50 31.00 30.50 31.00 31.00 22,934
Sep 25, 2024 30.50 30.80 30.50 30.50 30.50 12,074
Sep 24, 2024 30.50 31.00 30.50 30.70 30.70 16,271
Sep 23, 2024 30.30 31.00 30.30 30.70 30.70 11,442
Sep 20, 2024 31.20 31.50 31.00 31.00 31.00 4,643
Sep 19, 2024 31.00 31.20 30.50 31.20 31.20 57,876
Sep 18, 2024 31.40 31.40 30.20 30.80 30.80 11,193
Sep 17, 2024 31.10 31.60 31.10 31.40 31.40 65,077
Sep 16, 2024 30.50 31.20 30.50 30.80 30.80 20,217
Sep 13, 2024 30.10 30.40 30.00 30.40 30.40 10,684
Sep 12, 2024 30.00 30.60 30.00 30.40 30.40 2,910
Sep 11, 2024 30.60 30.60 30.00 30.10 30.10 9,729
Sep 10, 2024 30.80 30.90 30.20 30.60 30.60 8,519
Sep 9, 2024 30.80 31.10 29.90 31.00 31.00 9,735
Sep 6, 2024 30.40 30.90 30.30 30.70 30.70 5,616
Sep 5, 2024 30.40 30.90 30.30 30.50 30.50 11,470
Sep 4, 2024 30.80 30.90 30.20 30.60 30.60 7,073
Sep 3, 2024 30.20 31.00 30.20 30.70 30.70 15,862
Sep 2, 2024 29.50 30.30 29.50 30.20 30.20 2,038
Aug 30, 2024 30.20 30.20 29.40 29.50 29.50 22,757
Aug 29, 2024 30.00 30.30 30.00 30.30 30.30 2,721
Aug 28, 2024 30.30 30.30 29.60 30.00 30.00 15,863
Aug 27, 2024 29.80 30.40 29.70 30.10 30.10 49,531
Aug 26, 2024 30.00 30.30 29.70 29.90 29.90 10,909
Aug 23, 2024 30.00 30.90 29.70 29.90 29.90 12,639
Aug 22, 2024 30.00 30.60 29.70 29.70 29.70 47,161
Aug 21, 2024 30.90 30.90 29.60 29.60 29.60 29,050
Aug 20, 2024 31.20 31.40 30.40 30.90 30.90 17,475
Aug 19, 2024 31.60 31.60 30.40 31.30 31.30 10,362
Aug 16, 2024 31.10 31.50 31.00 31.50 31.50 10,073
Aug 15, 2024 31.00 31.20 30.40 31.20 31.20 10,930
Aug 14, 2024 31.50 31.90 30.60 31.00 31.00 17,104
Aug 13, 2024 31.10 32.00 31.00 31.00 31.00 14,388
Aug 12, 2024 31.20 31.70 30.00 31.50 31.50 9,596
Aug 9, 2024 31.00 31.30 30.20 31.20 31.20 1,661
Aug 8, 2024 31.20 31.40 30.40 31.00 31.00 4,622
Aug 7, 2024 30.10 31.50 30.00 30.90 30.90 5,000
Aug 6, 2024 31.10 31.40 29.10 30.60 30.60 6,565
Aug 5, 2024 31.80 31.80 30.00 31.20 31.20 7,674
Aug 2, 2024 32.30 32.30 30.00 31.90 31.90 14,859
Aug 1, 2024 32.50 32.50 32.30 32.40 32.40 16,173
Jul 31, 2024 32.60 32.60 31.50 32.10 32.10 16,614
Jul 30, 2024 31.50 32.60 31.50 32.40 32.40 21,624
Jul 29, 2024 31.70 31.90 31.10 31.50 31.50 20,507
Jul 26, 2024 30.90 31.50 30.80 31.00 31.00 55,974
Jul 25, 2024 29.90 30.90 29.70 30.40 30.40 20,416
Jul 24, 2024 30.90 31.00 29.60 29.90 29.90 199,341
Jul 23, 2024 29.80 30.70 29.30 30.50 30.50 163,019
Jul 22, 2024 29.70 29.70 29.20 29.30 29.30 150,770
Jul 19, 2024 29.20 29.70 29.10 29.60 29.60 13,050
Jul 18, 2024 28.70 29.20 28.60 29.00 29.00 40,732
Jul 17, 2024 28.50 29.00 28.50 28.70 28.70 3,290
Jul 16, 2024 29.20 29.20 28.60 28.60 28.60 3,644
Jul 15, 2024 29.50 29.70 28.60 28.60 28.60 5,761
Jul 12, 2024 29.00 29.00 28.10 28.70 28.70 6,358
Jul 11, 2024 29.60 29.70 29.10 29.10 29.10 5,464
Jul 10, 2024 29.80 29.80 28.00 28.00 28.00 19,083
Jul 9, 2024 29.40 29.80 29.40 29.70 29.70 10,365
Jul 8, 2024 29.60 29.80 29.40 29.40 29.40 11,126
Jul 5, 2024 29.50 29.60 29.40 29.40 29.40 1,415
Jul 4, 2024 29.50 29.80 29.40 29.80 29.80 7,890
Jul 3, 2024 29.80 29.80 29.40 29.40 29.40 19,556
Jul 2, 2024 29.60 29.90 29.30 29.50 29.50 27,992
Jul 1, 2024 29.70 29.70 29.30 29.60 29.60 13,983
Jun 28, 2024 28.90 29.70 28.90 29.50 29.50 52,210
Jun 27, 2024 28.10 28.70 28.00 28.70 28.70 4,440
Jun 26, 2024 28.00 29.00 28.00 28.10 28.10 27,293
Jun 25, 2024 27.10 28.20 27.10 28.10 28.10 17,914
Jun 24, 2024 26.90 28.30 26.90 28.20 28.20 14,589
Jun 21, 2024 27.90 28.20 27.40 27.40 27.40 18,578
Jun 20, 2024 26.90 28.30 26.70 27.90 27.90 15,139
Jun 19, 2024 27.80 27.80 26.90 26.90 26.90 4,578
Jun 18, 2024 27.50 27.50 26.80 27.10 27.10 6,657
Jun 17, 2024 28.20 28.20 27.30 27.50 27.50 33,762
Jun 14, 2024 28.50 28.50 27.80 27.80 27.80 49,374
Jun 13, 2024 27.00 28.80 26.40 28.50 28.50 164,539
Jun 12, 2024 26.00 27.00 26.00 26.80 26.80 52,385
Jun 11, 2024 27.10 27.10 26.00 26.00 26.00 50,347
Jun 10, 2024 26.50 27.20 26.50 27.20 27.20 841,740
Jun 7, 2024 27.60 27.60 26.30 26.40 26.40 34,890
Jun 6, 2024 27.50 27.80 26.80 27.00 27.00 28,620
Jun 4, 2024 27.70 28.10 27.40 27.90 27.90 21,548
Jun 3, 2024 27.80 28.00 26.00 27.90 27.90 40,321
May 31, 2024 28.10 28.70 28.10 28.30 28.30 8,635
May 30, 2024 28.50 29.00 28.10 28.10 28.10 252,997
May 29, 2024 28.30 28.70 27.80 27.80 27.80 40,064
May 28, 2024 28.00 28.90 28.00 28.30 28.30 34,423
May 27, 2024 28.60 29.20 27.90 28.00 28.00 34,996
May 24, 2024 28.50 29.00 28.20 28.50 28.50 38,126
May 23, 2024 29.10 29.80 28.50 28.50 28.50 51,658
May 22, 2024 29.00 29.60 28.60 28.80 28.80 11,979
May 21, 2024 28.60 29.60 28.60 28.60 28.60 64,742
May 17, 2024 28.90 29.30 28.70 28.70 28.70 41,572
May 16, 2024 29.80 30.00 29.00 29.40 29.40 29,439
May 15, 2024 28.50 30.10 28.50 29.80 29.80 47,747
May 14, 2024 28.90 29.00 28.50 28.80 28.80 221,389
May 13, 2024 28.80 29.40 28.50 29.10 29.10 28,310
May 8, 2024 29.40 29.90 29.00 29.00 29.00 45,679
May 7, 2024 29.80 29.80 29.50 29.50 29.50 10,298
May 6, 2024 29.70 29.90 29.70 29.70 29.70 2,565
May 3, 2024 29.30 30.00 29.30 29.50 29.50 1,746
May 2, 2024 30.00 30.00 29.30 29.30 29.30 4,437
May 1, 2024 29.00 30.00 29.00 29.90 29.90 5,901
Apr 30, 2024 30.00 30.00 29.00 29.00 29.00 6,879
Apr 29, 2024 29.20 30.00 29.20 29.70 29.70 7,105
Apr 26, 2024 29.20 30.50 29.20 29.20 29.20 27,150
Apr 25, 2024 30.80 30.80 29.20 29.20 29.20 13,134
Apr 24, 2024 30.70 31.70 30.70 30.80 30.80 76,638
Apr 23, 2024 30.40 32.30 30.40 30.70 30.70 68,158
Apr 22, 2024 30.90 30.90 30.10 30.10 30.10 3,436
Apr 19, 2024 29.80 30.90 29.70 30.80 30.80 5,428
Apr 18, 2024 30.40 30.50 29.50 29.50 29.50 12,883
Apr 17, 2024 29.80 31.00 29.60 30.40 30.40 306,257
Apr 16, 2024 29.60 30.40 29.60 29.80 29.80 13,023
Apr 15, 2024 30.20 30.20 29.60 29.60 29.60 32,251
Apr 12, 2024 29.90 30.50 29.70 30.00 30.00 7,523
Apr 11, 2024 30.10 30.50 29.70 30.00 30.00 25,738
Apr 10, 2024 30.50 30.50 29.50 30.20 30.20 7,142
Apr 9, 2024 30.50 30.70 30.00 30.50 30.50 7,932
Apr 8, 2024 30.50 32.40 30.10 30.50 30.50 9,897
Apr 5, 2024 31.60 32.30 30.20 30.50 30.50 302,102
Apr 4, 2024 31.40 32.50 31.20 31.60 31.60 18,302
Apr 3, 2024 33.80 33.80 30.30 31.10 31.10 40,543
Apr 2, 2024 33.50 34.00 32.60 32.60 32.60 20,784
Mar 27, 2024 33.25 33.60 33.20 33.50 33.50 33,012
Mar 26, 2024 34.95 35.70 33.00 33.55 33.55 31,824
Mar 25, 2024 34.10 34.95 34.05 34.30 34.30 13,019
Mar 22, 2024 33.80 34.50 33.70 34.40 34.40 27,241
Mar 21, 2024 33.65 33.90 33.65 33.75 33.75 2,741
Mar 20, 2024 33.50 33.90 33.00 33.65 33.65 29,845
Mar 19, 2024 33.30 33.90 33.25 33.50 33.50 27,229
Mar 18, 2024 33.00 33.85 32.60 33.30 33.30 4,383
Mar 15, 2024 33.10 33.20 32.35 33.00 33.00 239,866
Mar 14, 2024 32.35 33.20 32.20 33.10 33.10 14,435
Mar 13, 2024 32.20 33.10 32.20 32.80 32.80 130,168
Mar 12, 2024 33.00 33.20 32.15 32.15 32.15 12,942
Mar 11, 2024 31.70 33.70 31.70 33.00 33.00 33,223
Mar 8, 2024 31.40 32.00 31.40 32.00 32.00 26,784
Mar 7, 2024 31.00 31.45 31.00 31.40 31.40 9,393
Mar 6, 2024 31.30 31.50 31.00 31.00 31.00 3,517
Mar 5, 2024 31.00 32.05 30.50 31.30 31.30 59,121
Mar 4, 2024 31.75 31.75 31.00 31.00 31.00 35,461
Mar 1, 2024 31.45 32.00 31.05 31.70 31.70 13,041
Feb 29, 2024 31.25 32.30 31.15 32.20 32.20 32,280
Feb 28, 2024 31.05 31.60 31.00 31.15 31.15 1,082,523
Feb 27, 2024 31.30 32.25 31.00 31.40 31.40 520,539
Feb 26, 2024 32.10 32.60 31.30 31.30 31.30 7,034
Feb 23, 2024 32.35 33.60 32.05 32.20 32.20 6,767
Feb 22, 2024 33.00 33.80 32.10 32.30 32.30 51,587
Feb 21, 2024 33.20 33.20 32.30 32.70 32.70 6,292
Feb 20, 2024 33.60 33.60 32.55 33.20 33.20 78,769
Feb 19, 2024 33.15 33.20 32.15 33.00 33.00 8,430
Feb 16, 2024 32.80 33.15 32.40 33.00 33.00 4,723
Feb 15, 2024 33.40 33.40 32.80 32.80 32.80 13,157
Feb 14, 2024 30.40 33.50 30.40 33.20 33.20 7,861
Feb 13, 2024 32.90 33.50 30.95 32.75 32.75 195,665
Feb 12, 2024 31.25 32.75 30.85 32.10 32.10 31,340
Feb 9, 2024 31.65 32.10 29.90 31.25 31.25 31,928
Feb 8, 2024 32.10 33.00 31.60 31.60 31.60 4,101
Feb 7, 2024 33.10 33.90 32.00 32.10 32.10 47,621
Feb 6, 2024 32.80 33.85 32.10 33.00 33.00 65,892
Feb 5, 2024 30.45 32.80 30.15 32.80 32.80 288,461
Feb 2, 2024 30.50 30.95 30.05 30.90 30.90 351,170
Feb 1, 2024 30.10 30.30 29.10 30.00 30.00 780,244
Jan 31, 2024 29.35 30.30 28.90 30.00 30.00 652,817
Jan 30, 2024 28.40 29.90 28.05 29.65 29.65 181,846
Jan 29, 2024 29.25 29.25 28.00 28.40 28.40 28,538
Jan 26, 2024 29.60 29.60 29.10 29.15 29.15 231,708
Jan 25, 2024 29.20 29.85 29.20 29.45 29.45 2,477
Jan 24, 2024 30.10 30.10 29.35 29.85 29.85 65,011
Jan 23, 2024 30.30 30.30 29.75 29.92 29.92 289,155
Jan 22, 2024 29.95 30.30 29.80 30.00 30.00 44,158
Jan 19, 2024 28.55 30.00 28.55 29.35 29.35 51,426
Jan 18, 2024 28.50 28.85 28.30 28.85 28.85 107,812
Jan 17, 2024 28.75 28.80 28.15 28.60 28.60 13,992
Jan 16, 2024 28.40 28.65 28.10 28.50 28.50 16,739
Jan 15, 2024 28.10 28.40 28.10 28.40 28.40 4,602
Jan 12, 2024 28.75 28.85 28.15 28.35 28.35 204,833
Jan 11, 2024 28.50 28.75 28.50 28.55 28.55 5,710
Jan 10, 2024 28.90 28.90 28.50 28.85 28.85 7,179
Jan 9, 2024 28.35 28.90 28.00 28.90 28.90 10,606
Jan 8, 2024 28.20 28.50 28.20 28.45 28.45 20,605
Jan 5, 2024 28.00 28.40 28.00 28.20 28.20 20,011
Jan 4, 2024 26.90 28.05 26.90 28.00 28.00 18,314
Jan 3, 2024 26.60 27.00 26.60 26.90 26.90 6,923
Jan 2, 2024 27.45 28.45 26.50 26.60 26.60 40,750
Dec 29, 2023 27.60 28.00 27.30 27.45 27.45 23,075
Dec 28, 2023 27.65 28.40 27.65 27.75 27.75 10,844
Dec 27, 2023 27.60 28.40 27.10 27.60 27.60 16,298
Dec 22, 2023 28.20 28.20 27.25 27.60 27.60 21,034
Dec 21, 2023 27.50 28.20 27.50 28.05 28.05 218,226
Dec 20, 2023 27.40 27.90 27.30 27.60 27.60 40,272
Dec 19, 2023 27.20 27.85 27.20 27.50 27.50 669,777
Dec 18, 2023 28.00 28.00 27.50 27.50 27.50 91,574
Dec 15, 2023 28.00 28.45 28.00 28.00 28.00 6,291
Dec 14, 2023 27.50 28.50 27.50 28.00 28.00 20,662
Dec 13, 2023 27.50 28.00 27.50 27.80 27.80 8,200
Dec 12, 2023 27.10 28.05 27.10 28.05 28.05 8,962
Dec 11, 2023 27.70 27.70 27.05 27.25 27.25 20,309
Dec 8, 2023 27.60 28.10 26.65 27.70 27.70 11,512
Dec 7, 2023 27.95 27.95 27.60 27.60 27.60 20,652
Dec 6, 2023 27.80 28.45 27.80 27.95 27.95 12,710
Dec 5, 2023 27.85 28.50 27.85 28.50 28.50 25,938
Dec 4, 2023 28.30 28.55 27.85 28.30 28.30 18,622
Dec 1, 2023 28.20 28.95 27.85 28.60 28.60 29,042
Nov 30, 2023 28.00 28.45 27.85 28.20 28.20 93,391
Nov 29, 2023 27.80 28.20 27.80 28.00 28.00 9,575
Nov 28, 2023 27.75 28.30 27.70 27.80 27.80 301,949
Nov 27, 2023 27.80 28.60 27.30 28.15 28.15 10,858
Nov 24, 2023 27.30 28.10 27.30 27.80 27.80 8,745
Nov 23, 2023 27.45 27.45 27.30 27.30 27.30 1,298
Nov 22, 2023 27.35 27.75 27.30 27.45 27.45 221,618
Nov 21, 2023 27.30 27.80 27.30 27.30 27.30 5,280
Nov 20, 2023 27.40 27.50 26.15 27.30 27.30 62,246

Related Tickers

CEVI.ST CellaVision AB (publ)
222.00
-1.33%
 
ACIXF Acarix AB (publ)
0.0298
0.00%
 
SMSMED.CO Scandinavian Medical Solutions A/S
6.28
+4.67%
 
GBT.PA Guerbet SA
26.75
-0.56%
 
ACARIX.ST Acarix AB (publ)
0.3180
-0.47%
 
VITR.ST Vitrolife AB (publ)
218.20
+1.96%
 
GN.CO GN Store Nord A/S
130.90
-0.38%
 
CHEMM.CO ChemoMetec A/S
432.00
-0.64%
 
DEMANT.CO Demant A/S
263.00
-0.83%
 
SHL.DE Siemens Healthineers AG
49.02
-0.63%