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

Copenhagen - Delayed Quote DKK

GN Store Nord A/S (GN.CO)

Compare
88.52
+5.96
+(7.22%)
At close: April 10 at 4:59:57 PM GMT+2
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
Apr 10, 2025102.55102.5586.5688.5288.521,931,577
Apr 9, 202585.0086.5680.6482.5682.562,354,609
Apr 8, 202593.0094.1489.0490.6690.662,088,468
Apr 7, 202580.2493.4479.3291.4291.422,056,933
Apr 4, 202598.2698.7490.2691.1891.182,520,890
Apr 3, 2025105.00105.0096.4099.5299.522,651,606
Apr 2, 2025109.35109.35104.15108.50108.50887,582
Apr 1, 2025110.00111.35108.35110.20110.20657,777
Mar 31, 2025112.30112.85107.05107.05107.05993,247
Mar 28, 2025111.10116.30111.10114.10114.10779,483
Mar 27, 2025115.00115.65110.90111.70111.701,088,898
Mar 26, 2025120.20120.65116.45116.50116.50429,766
Mar 25, 2025120.05121.80118.80120.20120.20319,812
Mar 24, 2025118.00120.15117.95119.10119.10520,665
Mar 21, 2025119.85120.65116.40117.20117.20802,624
Mar 20, 2025122.35122.85119.55121.40121.40446,592
Mar 19, 2025118.50122.55117.85122.15122.15571,974
Mar 18, 2025119.80122.75118.20118.50118.50580,801
Mar 17, 2025118.75120.25117.65118.40118.40524,620
Mar 14, 2025115.00118.65115.00117.65117.65627,378
Mar 13, 2025116.20119.65116.20118.15118.15803,534
Mar 12, 2025121.40122.30116.70117.35117.35479,509
Mar 11, 2025122.00124.70119.25119.25119.25625,675
Mar 10, 2025124.95126.05122.45122.55122.55575,267
Mar 7, 2025123.50125.15121.90125.00125.00442,596
Mar 6, 2025124.25127.75121.80124.60124.60954,950
Mar 5, 2025121.00123.35120.40123.00123.001,088,748
Mar 4, 2025125.15127.20115.80117.10117.102,362,557
Mar 3, 2025127.60130.50127.25127.80127.80583,627
Feb 28, 2025127.60128.20125.20127.50127.501,577,768
Feb 27, 2025135.50136.00128.60128.80128.802,149,622
Feb 26, 2025135.00139.25134.55137.05137.05657,328
Feb 25, 2025135.35137.80134.35134.40134.40528,043
Feb 24, 2025138.45139.75134.10135.35135.351,028,634
Feb 21, 2025139.50140.75137.10137.60137.60607,384
Feb 20, 2025137.85139.70136.60137.55137.55506,876
Feb 19, 2025142.60144.00136.85137.95137.95680,529
Feb 18, 2025139.45143.95139.40142.25142.25420,639
Feb 17, 2025139.65141.65137.50139.60139.60550,710
Feb 14, 2025142.05145.80141.35143.05143.05466,754
Feb 13, 2025142.50143.30138.50141.50141.50536,914
Feb 12, 2025142.50142.80137.50141.35141.35606,342
Feb 11, 2025139.95143.35138.00142.85142.85558,215
Feb 10, 2025144.30145.05138.70139.90139.90640,553
Feb 7, 2025148.70148.70142.00144.05144.051,212,622
Feb 6, 2025147.75157.00142.80149.00149.002,040,992
Feb 5, 2025154.85155.85148.95150.60150.60849,808
Feb 4, 2025142.05155.50142.05153.95153.952,357,290
Feb 3, 2025140.10143.00139.10142.00142.00919,191
Jan 31, 2025152.05152.50147.70148.20148.20643,664
Jan 30, 2025143.00151.25142.85151.20151.201,492,798
Jan 29, 2025138.00144.55137.15143.00143.001,974,444
Jan 28, 2025135.65137.25133.80134.70134.70547,629
Jan 27, 2025131.50137.10130.85136.55136.55558,345
Jan 24, 2025133.00135.25132.10132.70132.70317,082
Jan 23, 2025132.25133.50131.00132.70132.70341,477
Jan 22, 2025131.55134.40131.55132.50132.50717,845
Jan 21, 2025127.60131.20125.70131.20131.20589,765
Jan 20, 2025123.00129.30122.05128.65128.651,015,649
Jan 17, 2025123.25124.75121.45124.25124.25763,748
Jan 16, 2025128.40129.75122.80123.25123.25694,959
Jan 15, 2025124.05129.00123.20128.30128.30704,037
Jan 14, 2025125.20125.80123.30123.90123.90543,791
Jan 13, 2025124.55125.10121.30123.30123.30721,698
Jan 10, 2025134.00134.35124.50124.95124.951,747,228
Jan 9, 2025134.20135.55133.05134.25134.25253,919
Jan 8, 2025137.70138.55131.60134.20134.20794,052
Jan 7, 2025136.50142.00136.50138.70138.70717,599
Jan 6, 2025136.15136.30132.05136.10136.10486,348
Jan 3, 2025137.70137.70132.50135.15135.15648,047
Jan 2, 2025135.45138.00134.50138.00138.00487,127
Dec 30, 2024134.60135.60132.85133.75133.75510,995
Dec 27, 2024130.70135.70130.05135.65135.65456,189
Dec 23, 2024130.00134.10129.60130.70130.70581,514
Dec 20, 2024129.90132.00128.25131.30131.301,520,278
Dec 19, 2024133.00135.10130.25130.70130.70640,385
Dec 18, 2024126.50135.60126.50135.60135.60826,054
Dec 17, 2024129.00129.00125.00126.20126.201,009,479
Dec 16, 2024137.80138.20128.35129.45129.45997,479
Dec 13, 2024138.10141.45137.55138.20138.20503,483
Dec 12, 2024136.40138.75134.65138.75138.75608,121
Dec 11, 2024136.00137.95134.00136.65136.65653,107
Dec 10, 2024137.10137.85133.80137.20137.201,065,930
Dec 9, 2024135.80138.70134.80138.20138.20443,800
Dec 6, 2024134.80136.45134.40135.75135.75302,082
Dec 5, 2024135.00137.20133.45134.35134.35355,985
Dec 4, 2024129.95135.65129.95135.15135.15637,740
Dec 3, 2024137.10137.70128.90129.85129.85983,422
Dec 2, 2024135.00139.90133.50136.95136.95628,325
Nov 29, 2024133.70135.00132.80135.00135.00678,142
Nov 28, 2024131.15134.95131.15133.90133.90343,153
Nov 27, 2024131.00131.85129.00131.15131.15430,178
Nov 26, 2024133.80134.65131.45131.75131.75343,935
Nov 25, 2024135.45137.20132.90134.85134.85549,740
Nov 22, 2024131.20134.95130.40134.95134.95454,623
Nov 21, 2024129.65132.05128.75131.05131.05413,843
Nov 20, 2024131.80133.50129.65130.20130.20391,150
Nov 19, 2024132.30133.10128.70130.75130.75470,114
Nov 18, 2024135.40135.85131.40131.40131.40592,113
Nov 15, 2024137.60139.15135.40135.40135.40402,336
Nov 14, 2024137.00141.30135.70139.15139.15701,630
Nov 13, 2024137.00137.40133.20133.20133.20782,156
Nov 12, 2024140.85142.80137.95137.95137.95665,170
Nov 11, 2024139.60150.95139.50142.65142.651,364,907
Nov 8, 2024134.20143.80133.35139.05139.051,291,251
Nov 7, 2024138.45147.50133.60133.60133.602,164,922
Nov 6, 2024134.80136.35127.50131.35131.351,243,294
Nov 5, 2024135.00135.65132.95134.35134.35448,810
Nov 4, 2024135.75137.45133.30136.35136.35459,333
Nov 1, 2024133.35135.95132.40135.80135.80375,390
Oct 31, 2024133.50136.25132.30133.35133.35585,939
Oct 30, 2024134.10135.00130.75133.70133.70611,016
Oct 29, 2024131.85134.55130.80134.55134.55677,452
Oct 28, 2024130.70132.00126.95131.50131.50783,035
Oct 25, 2024133.00133.80130.25131.10131.10554,348
Oct 24, 2024130.30134.35129.50134.35134.35772,280
Oct 23, 2024130.00131.50129.25130.40130.40754,039
Oct 22, 2024134.00135.35129.55130.00130.001,206,408
Oct 21, 2024134.80137.00134.40134.80134.80409,571
Oct 18, 2024135.55138.05134.80135.20135.20521,025
Oct 17, 2024136.00137.50135.35135.40135.40864,284
Oct 16, 2024135.55137.45133.80135.75135.751,234,216
Oct 15, 2024137.65138.55136.20136.50136.50603,143
Oct 14, 2024141.00141.00136.55137.15137.15753,746
Oct 11, 2024140.00140.20137.50140.00140.00738,858
Oct 10, 2024143.55143.75140.00140.20140.20468,604
Oct 9, 2024144.25144.55139.95144.00144.00875,995
Oct 8, 2024145.65145.90143.95144.90144.90380,733
Oct 7, 2024146.85147.90144.70145.70145.70370,597
Oct 4, 2024145.70148.10145.70146.80146.80502,069
Oct 3, 2024148.95149.60145.00145.00145.00584,374
Oct 2, 2024148.75149.35145.50148.95148.95481,045
Oct 1, 2024150.25152.30148.45148.70148.70664,694
Sep 30, 2024155.00155.40144.15149.75149.751,614,324
Sep 27, 2024159.25160.30155.10155.85155.85506,345
Sep 26, 2024158.00160.60157.35158.35158.35694,344
Sep 25, 2024156.00157.00154.50154.55154.55589,567
Sep 24, 2024159.00161.50156.05156.15156.15513,832
Sep 23, 2024159.60160.00157.70158.55158.55377,918
Sep 20, 2024163.00163.65159.55159.65159.65851,207
Sep 19, 2024169.85170.10163.00163.00163.00614,333
Sep 18, 2024169.50169.50166.00166.85166.85462,693
Sep 17, 2024163.70170.40162.95170.05170.05687,675
Sep 16, 2024164.15164.50162.70163.05163.05275,395
Sep 13, 2024163.35166.50162.45164.50164.50618,605
Sep 12, 2024163.00165.30158.90159.50159.50680,078
Sep 11, 2024159.70163.75159.05160.55160.55494,865
Sep 10, 2024157.90162.00156.25158.50158.50764,699
Sep 9, 2024165.65165.65162.50163.95163.95444,229
Sep 6, 2024161.75166.55161.75164.85164.85560,095
Sep 5, 2024163.75167.05161.95162.75162.75848,406
Sep 4, 2024157.65164.05156.25164.05164.051,008,738
Sep 3, 2024155.50160.50153.90158.80158.801,290,939
Sep 2, 2024152.70156.00150.50154.20154.20603,046
Aug 30, 2024153.05155.50152.00153.70153.70643,732
Aug 29, 2024153.35154.75153.10153.45153.45538,252
Aug 28, 2024159.00159.10152.85153.15153.151,301,990
Aug 27, 2024159.00161.90158.70159.00159.00744,927
Aug 26, 2024164.65165.10158.60158.75158.75967,059
Aug 23, 2024167.45168.75164.10164.65164.651,343,440
Aug 22, 2024173.80174.80164.05166.35166.352,439,662
Aug 21, 2024183.00183.70181.40183.15183.15394,553
Aug 20, 2024187.20188.80183.35183.35183.35334,236
Aug 19, 2024182.00188.20182.00187.05187.05336,119
Aug 16, 2024185.00186.75181.40182.00182.00334,550
Aug 15, 2024180.35184.80177.35184.80184.80817,162
Aug 14, 2024175.00180.80173.15179.55179.55504,848
Aug 13, 2024172.65174.55170.85173.50173.50206,476
Aug 12, 2024173.70176.00170.75172.00172.00297,657
Aug 9, 2024174.35175.45172.70173.70173.70254,176
Aug 8, 2024166.50172.55164.10172.55172.55421,456
Aug 7, 2024166.85169.50165.65167.25167.25436,740
Aug 6, 2024166.40169.10162.90165.85165.85686,569
Aug 5, 2024163.00166.00158.45164.80164.801,171,143
Aug 2, 2024172.00176.00169.85169.85169.85887,149
Aug 1, 2024179.80182.60178.60178.90178.90398,243
Jul 31, 2024178.50183.25177.75180.65180.65479,200
Jul 30, 2024175.20178.35174.00178.35178.35476,931
Jul 29, 2024175.00178.50174.20175.20175.20324,767
Jul 26, 2024170.85174.95170.80174.95174.95337,686
Jul 25, 2024172.25172.65169.30170.85170.85573,600
Jul 24, 2024173.25175.25171.50175.25175.25266,741
Jul 23, 2024174.30174.35171.10173.65173.65519,344
Jul 22, 2024174.00176.15170.00170.00170.001,094,780
Jul 19, 2024175.20175.20169.55173.30173.30574,240
Jul 18, 2024177.00178.70173.20175.85175.85550,519
Jul 17, 2024185.60186.40176.75176.75176.751,186,343
Jul 16, 2024187.50188.60184.70188.60188.60259,662
Jul 15, 2024188.40188.45186.15188.10188.10245,849
Jul 12, 2024189.95190.50186.90189.15189.15363,545
Jul 11, 2024185.95191.30184.35190.60190.60757,019
Jul 10, 2024185.95186.90183.50184.00184.00455,751
Jul 9, 2024187.75187.90185.00185.95185.95382,610
Jul 8, 2024190.75192.45187.25188.00188.00385,661
Jul 5, 2024191.75193.15189.85190.90190.90269,692
Jul 4, 2024192.40193.85190.55191.75191.75187,579
Jul 3, 2024192.35194.35189.80192.85192.85215,898
Jul 2, 2024192.70193.15190.15190.40190.40393,254
Jul 1, 2024195.10196.35190.80192.30192.30442,355
Jun 28, 2024198.60198.60193.50194.10194.10386,640
Jun 27, 2024196.70199.15195.35196.75196.75525,438
Jun 26, 2024202.70205.70196.10197.65197.65475,141
Jun 25, 2024201.40203.70200.00200.70200.70432,546
Jun 24, 2024205.00206.10202.00202.40202.40434,243
Jun 21, 2024209.30211.20202.10204.70204.70554,969
Jun 20, 2024206.90211.80206.30209.60209.60497,173
Jun 19, 2024204.90207.00204.70206.70206.70202,432
Jun 18, 2024208.00209.00201.40204.90204.90443,872
Jun 17, 2024208.10210.00205.20207.10207.10389,173
Jun 14, 2024217.60218.30207.30208.10208.10765,893
Jun 13, 2024221.30224.00218.00218.10218.10345,867
Jun 12, 2024214.50223.50213.80222.70222.70691,595
Jun 11, 2024224.50225.90202.10214.50214.502,330,236
Jun 10, 2024221.60224.80220.40223.80223.80362,259
Jun 7, 2024224.20225.10220.40221.80221.80311,153
Jun 6, 2024220.90227.90219.60224.20224.20561,693
Jun 4, 2024223.10225.60216.40217.70217.70471,129
Jun 3, 2024220.50225.60219.40223.30223.30742,144
May 31, 2024214.80217.20213.70217.20217.20655,493
May 30, 2024213.70217.40210.50215.50215.50368,111
May 29, 2024220.70220.70214.50214.60214.60473,666
May 28, 2024223.00223.00218.60221.80221.80412,684
May 27, 2024222.00223.40218.30222.30222.30277,185
May 24, 2024218.80222.80217.10221.20221.20595,299
May 23, 2024211.80221.70211.50221.70221.70850,026
May 22, 2024213.10214.60209.30211.30211.30501,294
May 21, 2024221.30222.30215.20216.40216.40455,791
May 17, 2024213.50222.30211.70221.30221.301,033,789
May 16, 2024209.20214.30205.80214.30214.301,006,996
May 15, 2024203.00208.80202.20208.00208.00730,443
May 14, 2024204.00204.00198.90201.60201.60529,474
May 13, 2024206.40207.00199.10203.50203.50698,798
May 8, 2024202.00202.60198.25202.60202.60485,065
May 7, 2024208.00208.00199.70202.00202.00907,569
May 6, 2024203.00210.50202.60208.40208.40810,461
May 3, 2024210.00210.90199.90200.00200.00996,379
May 2, 2024204.60213.70203.50208.60208.602,265,036
May 1, 2024190.60191.80186.40186.40186.40433,902
Apr 30, 2024193.30200.20190.55190.60190.601,040,368
Apr 29, 2024189.45191.80186.80190.75190.75545,212
Apr 26, 2024182.75188.10182.60188.05188.05524,311
Apr 25, 2024186.40188.00178.05179.00179.00742,252
Apr 24, 2024185.00190.95184.45187.85187.85995,525
Apr 23, 2024183.45188.50182.40184.15184.151,051,561
Apr 22, 2024173.35182.20173.20182.00182.001,164,790
Apr 19, 2024165.10172.95165.10172.85172.85831,525
Apr 18, 2024169.00170.00165.10166.00166.00414,186
Apr 17, 2024166.50169.90165.55168.90168.90389,065
Apr 16, 2024168.00169.15166.45166.95166.95396,090
Apr 15, 2024172.50173.80169.95170.50170.50347,938
Apr 12, 2024179.40179.55171.70172.50172.50674,239
Apr 11, 2024179.75180.65175.75177.00177.00829,948
Apr 10, 2024187.55189.50179.25179.65179.65559,111

Related Tickers

AMBU-B.CO Ambu A/S
118.40
+5.53%
 
DEMANT.CO Demant A/S
221.60
+3.75%
 
CHEMM.CO ChemoMetec A/S
451.00
+9.52%
 
VITR.ST Vitrolife AB (publ)
151.50
+3.41%
 
SMSMED.CO Scandinavian Medical Solutions A/S
4.3400
+7.69%
 
SOON.SW Sonova Holding AG
234.60
+2.89%
 
EMBLA.CO Embla Medical hf
25.96
+3.18%
 
ACARIX.ST Acarix AB (publ)
0.2170
-2.03%
 
0RGT.IL Demant A/S
222.30
+2.77%
 
CODX Co-Diagnostics, Inc.
0.3368
+0.84%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.