Copenhagen - Delayed Quote DKK

Erria A/S (ERRIA.CO)

Compare
4.6000
+0.0600
+(1.32%)
At close: 4:59:47 PM GMT+1
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
Feb 26, 20254.54004.60004.40004.60004.600018,456
Feb 25, 20254.52004.54004.34004.54004.540025,314
Feb 24, 20254.52004.52004.30004.34004.340018,510
Feb 21, 20254.76004.76004.52004.52004.520020,549
Feb 20, 20254.34004.76004.34004.62004.620042,420
Feb 19, 20254.38004.38004.28004.36004.360014,096
Feb 18, 20254.40004.40004.30004.30004.300017,419
Feb 17, 20254.40004.40004.32004.32004.320049,138
Feb 14, 20254.38004.38004.20004.36004.360013,128
Feb 13, 20254.32004.38004.20004.34004.34007,519
Feb 12, 20254.30004.36004.30004.36004.36001,526
Feb 11, 20254.36004.38004.18004.34004.340023,806
Feb 10, 20254.34004.50004.20004.30004.300072,030
Feb 7, 20254.06004.08003.98004.08004.080043,120
Feb 6, 20254.02004.04003.92003.92003.920014,570
Feb 5, 20253.98004.04003.98004.04004.04004,974
Feb 4, 20254.00004.00003.86003.98003.980025,633
Feb 3, 20253.90004.00003.74003.94003.940032,589
Jan 31, 20253.96003.96003.82003.82003.820045,513
Jan 30, 20253.90003.96003.84003.90003.900017,279
Jan 29, 20253.68003.90003.62003.90003.900043,198
Jan 28, 20253.72003.72003.66003.66003.660019,607
Jan 27, 20253.84003.84003.36003.60003.6000112,803
Jan 24, 20253.56003.56003.26003.30003.30009,087
Jan 23, 20253.68003.86003.56003.56003.56007,600
Jan 22, 20253.44003.46003.44003.46003.46001,541
Jan 21, 20253.60003.66003.36003.46003.46005,488
Jan 20, 20253.68003.68003.50003.60003.60005,824
Jan 17, 20253.68003.68003.46003.54003.54008,517
Jan 16, 20253.68003.68003.62003.62003.62002,210
Jan 15, 20253.66003.68003.60003.68003.68004,297
Jan 14, 20253.56003.80003.12003.72003.720032,594
Jan 13, 20253.30003.30003.04003.04003.040022,342
Jan 10, 20253.30003.56003.04003.28003.280040,331
Jan 9, 20253.30003.40003.30003.32003.320016,745
Jan 8, 20253.20003.22003.14003.16003.160011,920
Jan 7, 20253.22003.22003.22003.22003.2200876
Jan 6, 20253.48003.48003.38003.38003.38008,005
Jan 3, 20253.30003.38003.10003.38003.38004,591
Jan 2, 20253.10003.50003.10003.30003.300016,040
Dec 30, 20243.34003.38003.20003.28003.280011,033
Dec 27, 20243.02003.22003.02003.04003.04003,044
Dec 23, 20243.10003.36003.10003.36003.360076
Dec 20, 20243.08003.08003.00003.00003.00006,194
Dec 19, 20243.04003.04003.04003.04003.0400760
Dec 18, 20242.92003.04002.92003.04003.04005,450
Dec 17, 20243.00003.00002.90003.00003.00005,366
Dec 16, 20242.96003.10002.96002.96002.96001,725
Dec 13, 20243.00003.08003.00003.08003.08001,010
Dec 12, 20243.00003.00003.00003.00003.00001,000
Dec 11, 20243.10003.10003.00003.00003.00008,197
Dec 10, 20243.02003.02003.02003.02003.02002,301
Dec 9, 20243.10003.12003.10003.12003.12003,525
Dec 6, 20243.00003.04003.00003.00003.00007,068
Dec 5, 20243.12003.12003.06003.06003.0600775
Dec 4, 20243.12003.12003.08003.12003.12007,500
Dec 3, 20243.10003.10003.10003.10003.100018,200
Dec 2, 20243.06003.06003.06003.06003.0600100
Nov 29, 20243.24003.24003.20003.20003.200012,336
Nov 28, 20243.04003.04003.04003.04003.0400-
Nov 27, 20243.10003.24003.04003.04003.040018,900
Nov 26, 20243.20003.20003.20003.20003.2000-
Nov 25, 20243.20003.20003.20003.20003.2000-
Nov 22, 20243.04003.20003.04003.20003.20002,025
Nov 21, 20243.02003.02003.02003.02003.0200-
Nov 20, 20243.02003.02003.02003.02003.020011
Nov 19, 20243.04003.08003.04003.08003.08001,150
Nov 18, 20243.00003.00003.00003.00003.0000-
Nov 15, 20243.02003.02003.00003.00003.00005,787
Nov 14, 20243.10003.10003.10003.10003.1000500
Nov 13, 20243.02003.04003.02003.04003.04002,400
Nov 12, 20243.18003.18003.18003.18003.1800-
Nov 11, 20243.20003.20003.00003.18003.180014,289
Nov 8, 20243.04003.20003.04003.20003.2000550
Nov 7, 20243.04003.04003.04003.04003.0400200
Nov 6, 20243.02003.06003.02003.06003.06003,270
Nov 5, 20243.04003.22003.02003.22003.22002,219
Nov 4, 20243.04003.22003.04003.22003.2200470
Nov 1, 20243.22003.22003.22003.22003.2200-
Oct 31, 20243.22003.22003.22003.22003.2200-
Oct 30, 20243.22003.22003.22003.22003.2200-
Oct 29, 20243.22003.22003.22003.22003.2200500
Oct 28, 20243.02003.16003.02003.16003.16005,700
Oct 25, 20243.16003.16003.04003.04003.04008,921
Oct 24, 20243.20003.20003.08003.16003.1600728
Oct 23, 20243.12003.20003.04003.10003.100025,388
Oct 22, 20243.06003.12003.00003.08003.08005,537
Oct 21, 20243.04003.04003.04003.04003.0400-
Oct 18, 20243.06003.06003.04003.04003.04008,030
Oct 17, 20243.10003.10003.06003.06003.06003,470
Oct 16, 20243.06003.18003.06003.10003.100027,713
Oct 15, 20243.04003.04003.04003.04003.0400261
Oct 14, 20243.20003.20003.10003.10003.10003,145
Oct 11, 20243.12003.12003.12003.12003.12003,300
Oct 10, 20243.02003.04003.00003.04003.04004,808
Oct 9, 20243.02003.10003.00003.10003.10006,071
Oct 8, 20243.04003.14003.04003.14003.1400200
Oct 7, 20243.16003.16003.08003.08003.08008,800
Oct 4, 20243.12003.16003.04003.16003.160041,839
Oct 3, 20243.16003.18003.08003.10003.100022,035
Oct 2, 20243.20003.58003.08003.10003.100067,470
Oct 1, 20243.18003.18003.18003.18003.1800-
Sep 30, 20243.28003.28003.12003.18003.180017,721
Sep 27, 20243.40003.40003.30003.40003.40003,167
Sep 26, 20243.32003.40003.26003.40003.40005,540
Sep 25, 20243.40003.40003.40003.40003.4000103
Sep 24, 20243.44003.46003.42003.42003.4200700
Sep 23, 20243.34003.34003.34003.34003.34002,197
Sep 20, 20243.34003.34003.34003.34003.3400-
Sep 19, 20243.34003.34003.34003.34003.34004,174
Sep 18, 20243.26003.26003.26003.26003.2600134
Sep 17, 20243.38003.38003.38003.38003.380034
Sep 16, 20243.36003.40003.28003.30003.300011,978
Sep 13, 20243.30003.52003.30003.52003.520068
Sep 12, 20243.54003.54003.40003.40003.40005,617
Sep 11, 20243.22003.58003.22003.58003.5800788
Sep 10, 20243.30003.40003.30003.40003.40004,000
Sep 9, 20243.68003.76003.32003.70003.70008,242
Sep 6, 20243.36003.36003.36003.36003.360010,410
Sep 5, 20243.28003.28003.28003.28003.28002,000
Sep 4, 20243.28003.28003.28003.28003.28001,600
Sep 3, 20243.12003.28003.10003.28003.280011,699
Sep 2, 20243.08003.20003.08003.20003.20003,913
Aug 30, 20243.14003.14003.12003.12003.12005,000
Aug 29, 20243.20003.20003.10003.14003.14007,124
Aug 28, 20243.10003.20003.10003.10003.10007,020
Aug 27, 20243.14003.16003.14003.16003.16002,783
Aug 26, 20243.26003.26003.10003.10003.100040,529
Aug 23, 20242.52003.28002.52003.06003.06004,633
Aug 22, 20243.18003.20003.04003.04003.040010,129
Aug 21, 20243.10003.30003.10003.16003.160015,717
Aug 20, 20243.00003.08003.00003.08003.0800859
Aug 19, 20243.16003.20003.16003.20003.20001,375
Aug 16, 20243.02003.12003.02003.12003.12002,902
Aug 15, 20243.00003.14003.00003.14003.140014,223
Aug 14, 20243.20003.22003.10003.10003.100030,290
Aug 13, 20243.42003.52003.20003.20003.2000102,595
Aug 12, 20243.52003.52003.40003.40003.40009,522
Aug 9, 20243.38003.38003.18003.38003.38003,967
Aug 8, 20243.44003.44003.44003.44003.4400-
Aug 7, 20243.44003.44003.44003.44003.44008
Aug 6, 20243.28003.38003.28003.38003.38001,400
Aug 5, 20243.30003.30003.26003.26003.260011,036
Aug 2, 20243.26003.42003.26003.42003.42002,056
Aug 1, 20243.52003.52003.26003.42003.420011,908
Jul 31, 20243.50003.50003.50003.50003.50001,000
Jul 30, 20243.60003.60003.60003.60003.6000100
Jul 29, 20243.60003.60003.40003.40003.4000900
Jul 26, 20243.50003.50003.50003.50003.5000-
Jul 25, 20243.50003.50003.50003.50003.5000-
Jul 24, 20243.50003.50003.50003.50003.5000200
Jul 23, 20243.50003.60003.50003.50003.5000202
Jul 22, 20243.60003.60003.50003.50003.50004,697
Jul 19, 20243.40003.60003.40003.60003.60001,100
Jul 18, 20243.60003.60003.18003.50003.50002,200
Jul 17, 20243.30003.62003.30003.62003.62003,443
Jul 16, 20243.62003.62003.62003.62003.62001,817
Jul 15, 20243.60003.60003.50003.50003.50001,501
Jul 12, 20243.60003.60003.60003.60003.6000300
Jul 11, 20243.56003.62003.40003.40003.40008,846
Jul 10, 20243.56003.56003.50003.50003.50003,702
Jul 9, 20243.60003.60003.60003.60003.6000-
Jul 8, 20243.50003.60003.50003.60003.60001,218
Jul 5, 20243.24003.50003.24003.50003.50006,681
Jul 4, 20243.42003.44003.32003.44003.44001,119
Jul 3, 20243.44003.44003.44003.44003.4400-
Jul 2, 20243.42003.44003.42003.44003.44001,572
Jul 1, 20243.30003.36003.26003.36003.36007,570
Jun 28, 20243.36003.36003.36003.36003.3600-
Jun 27, 20243.36003.36003.36003.36003.3600-
Jun 26, 20243.36003.36003.36003.36003.3600500
Jun 25, 20243.38003.40003.38003.38003.38006,930
Jun 24, 20243.38003.46003.38003.40003.40001,200
Jun 21, 20243.48003.48003.48003.48003.4800200
Jun 20, 20243.48003.48003.48003.48003.48003
Jun 19, 20243.46003.46003.46003.46003.4600-
Jun 18, 20243.46003.46003.46003.46003.4600-
Jun 17, 20243.38003.46003.38003.46003.46006,099
Jun 14, 20243.42003.46003.36003.38003.38006,801
Jun 13, 20243.38003.50003.36003.36003.36002,778
Jun 12, 20243.40003.50003.40003.50003.500013,302
Jun 11, 20243.42003.54003.42003.42003.42002,845
Jun 10, 20243.46003.48003.40003.48003.480015,591
Jun 7, 20243.44003.50003.44003.50003.500019,162
Jun 6, 20243.52003.60003.48003.50003.500069,754
Jun 4, 20243.52003.52003.52003.52003.520029
Jun 3, 20243.56003.66003.52003.66003.660015,275
May 31, 20243.50003.68003.48003.68003.68004,272
May 30, 20243.70003.70003.60003.60003.6000170
May 29, 20243.52003.68003.48003.50003.50003,012
May 28, 20243.60003.60003.56003.56003.560011,857
May 27, 20243.58003.72003.52003.72003.720024,375
May 24, 20243.78003.78003.60003.78003.78001,750
May 23, 20243.70003.78003.44003.78003.78001,217
May 22, 20243.80003.80003.60003.64003.64007,730
May 21, 20243.70003.70003.58003.58003.58001,100
May 17, 20243.60003.72003.60003.60003.600029,300
May 16, 20243.60003.76003.60003.76003.76003,370
May 15, 20243.62003.70003.60003.70003.70003,395
May 14, 20243.60003.80003.50003.80003.80005,941
May 13, 20243.70003.72003.52003.52003.520010,268
May 8, 20243.76003.76003.74003.76003.76005,200
May 7, 20243.74003.80003.56003.74003.740011,914
May 6, 20243.72003.72003.72003.72003.7200966
May 3, 20243.42003.72003.42003.72003.72001,100
May 2, 20243.74003.74003.74003.74003.7400-
May 1, 20243.74003.74003.74003.74003.74001,000
Apr 30, 20243.60003.74003.60003.74003.74002,800
Apr 29, 20243.70003.74003.48003.74003.74006,000
Apr 26, 20243.74003.74003.74003.74003.740021
Apr 25, 20243.50003.74003.50003.56003.56007,550
Apr 24, 20243.70003.70003.70003.70003.7000-
Apr 23, 20243.70003.74003.70003.70003.70002,200
Apr 22, 20243.70003.70003.40003.70003.70003,422
Apr 19, 20243.72003.72003.70003.70003.70001,630
Apr 18, 20243.72003.72003.72003.72003.7200-
Apr 17, 20243.42003.72003.40003.72003.7200643
Apr 16, 20243.72003.72003.72003.72003.7200134
Apr 15, 20243.72003.74003.72003.72003.72004,310
Apr 12, 20243.74003.74003.60003.74003.74002,631
Apr 11, 20243.42003.74003.42003.74003.74002,105
Apr 10, 20243.50003.72003.50003.72003.72004,527
Apr 9, 20243.46003.72003.46003.72003.72006,100
Apr 8, 20243.72003.74003.72003.74003.7400600
Apr 5, 20243.68003.74003.64003.74003.74004,063
Apr 4, 20243.64003.68003.64003.68003.680011,450
Apr 3, 20243.26003.66003.14003.60003.600020,604
Apr 2, 20243.40003.40003.40003.40003.4000235
Mar 27, 20243.41003.41003.41003.41003.4100500
Mar 26, 20243.55003.55003.36003.45003.45002,753
Mar 25, 20243.43003.55003.43003.55003.55003,115
Mar 22, 20243.30003.48003.27003.48003.48002,201
Mar 21, 20243.48003.48003.48003.48003.4800100
Mar 20, 20243.27003.46003.27003.30003.300019,604
Mar 19, 20243.50003.50003.28003.40003.400013,309
Mar 18, 20243.42003.42003.42003.42003.4200-
Mar 15, 20243.29003.42003.26003.42003.42007,930
Mar 14, 20243.44003.44003.44003.44003.4400300
Mar 13, 20243.26003.45003.26003.45003.4500374
Mar 12, 20243.50003.56003.25003.41003.410025,491
Mar 11, 20243.34003.52003.34003.50003.50002,700
Mar 8, 20243.48003.60003.34003.60003.600011,587
Mar 7, 20243.65003.65003.64003.64003.64001,100
Mar 6, 20243.54003.55003.28003.55003.55008,914
Mar 5, 20243.51003.55003.32003.55003.55004,300
Mar 4, 20243.30003.40003.29003.40003.40004,084
Mar 1, 20243.45003.55003.30003.45003.450011,245
Feb 29, 20243.32003.68003.32003.68003.68001,994
Feb 28, 20243.28003.50003.28003.50003.5000600
Feb 27, 20243.38003.46003.28003.46003.46001,100
Feb 26, 20243.50003.54003.38003.54003.54002,262

Related Tickers

SVITZR.CO Svitzer Group A/S
221.20
+0.84%
 
DFDS.CO DFDS A/S
103.40
-0.48%
 
DNORD.CO Dampskibsselskabet Norden A/S
193.20
-1.58%
 
MAERSK-A.CO A.P. Møller - Mærsk A/S
12,600.00
-1.41%
 
MAERSK-B.CO A.P. Møller - Mærsk A/S
12,880.00
-2.05%