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

Copenhagen - Free Realtime Quote DKK

ISS A/S (ISS.CO)

Compare
149.90
+6.80
+(4.75%)
As of 2:17:51 PM GMT+2. Market Open.
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
Apr 10, 2025152.40154.00149.60149.90149.90259,320
Apr 9, 2025145.70146.30142.50143.10143.10600,197
Apr 8, 2025148.00148.60142.80147.10147.10718,502
Apr 7, 2025131.30149.60131.30145.90145.90874,008
Apr 4, 2025156.80158.30150.30151.90151.901,079,658
Apr 3, 2025157.00158.70156.40158.00158.00344,527
Apr 2, 2025159.50160.20157.10159.10159.10438,579
Apr 1, 2025159.80161.20159.10160.10160.10436,288
Mar 31, 2025160.40160.40157.30158.30158.30636,858
Mar 28, 2025161.90162.80160.40161.20161.20429,007
Mar 27, 2025165.70165.70161.80162.10162.10677,243
Mar 26, 2025164.40165.00162.70164.90164.90449,113
Mar 25, 2025163.40164.90163.20164.10164.10282,849
Mar 24, 2025163.60164.60163.30163.40163.40446,743
Mar 21, 2025164.20164.60162.80163.30163.30625,362
Mar 20, 2025166.30166.40161.70164.10164.10711,019
Mar 19, 2025166.90168.10166.60168.00168.00312,623
Mar 18, 2025167.00168.10166.60167.00167.00530,445
Mar 17, 2025165.40167.00165.10167.00167.00438,422
Mar 14, 2025163.30165.80163.30164.90164.90407,074
Mar 13, 2025162.00163.20161.30163.20163.20299,155
Mar 12, 2025162.80163.60161.00162.30162.30438,547
Mar 11, 2025161.90163.80160.80162.90162.90557,977
Mar 10, 2025160.90163.10160.20161.80161.80493,060
Mar 7, 2025160.70160.90159.00160.30160.30564,718
Mar 6, 2025160.60162.10158.80161.70161.70878,301
Mar 5, 2025162.90165.90159.60160.00160.001,173,722
Mar 4, 2025161.30162.20160.60162.20162.20643,617
Mar 3, 2025160.70163.00160.20162.00162.00705,848
Feb 28, 2025162.20162.90160.60161.60161.60980,749
Feb 27, 2025162.00163.20160.90162.00162.00810,730
Feb 26, 2025163.00165.60162.10162.60162.601,615,968
Feb 25, 2025170.90171.30167.90168.70168.70801,026
Feb 24, 2025169.00171.50168.90170.70170.70905,471
Feb 21, 2025166.60170.30164.50169.50169.501,469,320
Feb 20, 2025154.70164.50152.90163.70163.703,800,897
Feb 19, 2025146.70147.80144.90145.20145.20887,160
Feb 18, 2025147.00148.50146.60146.60146.60924,764
Feb 17, 2025147.00147.80145.80146.50146.50577,137
Feb 14, 2025147.00148.80146.70147.80147.80459,481
Feb 13, 2025147.00147.60145.80146.80146.80733,062
Feb 12, 2025145.70147.10145.00145.80145.80516,261
Feb 11, 2025143.50145.50143.40145.50145.50525,046
Feb 10, 2025143.40144.00142.40143.30143.30280,454
Feb 7, 2025142.00143.60142.00142.80142.80579,298
Feb 6, 2025137.50142.20137.50141.70141.70614,588
Feb 5, 2025137.40138.20136.70137.40137.40402,968
Feb 4, 2025138.00138.70135.50137.20137.20491,827
Feb 3, 2025133.90138.30132.90138.00138.00559,701
Jan 31, 2025135.70136.20134.70136.00136.00462,677
Jan 30, 2025134.70135.70134.40135.30135.30418,957
Jan 29, 2025136.80137.20133.90134.40134.40649,136
Jan 28, 2025135.00137.40134.60136.50136.50578,375
Jan 27, 2025132.80135.60132.70135.20135.20687,137
Jan 24, 2025133.20134.70132.00133.00133.00621,252
Jan 23, 2025130.40134.10130.40132.60132.60778,109
Jan 22, 2025130.10132.20129.90130.00130.00447,369
Jan 21, 2025128.50130.00127.20130.00130.00536,420
Jan 20, 2025126.40128.60126.10128.50128.50260,062
Jan 17, 2025125.00126.90124.90126.60126.60436,192
Jan 16, 2025125.40127.40124.10124.50124.50663,536
Jan 15, 2025129.50131.40127.80129.20129.20720,446
Jan 14, 2025130.90133.30128.80129.20129.20718,375
Jan 13, 2025128.20131.50127.40130.40130.40453,841
Jan 10, 2025126.20129.00126.20129.00129.00707,540
Jan 9, 2025123.90126.80121.00125.80125.801,005,746
Jan 8, 2025130.40130.50127.70128.20128.20353,036
Jan 7, 2025133.40133.50128.40130.30130.30477,864
Jan 6, 2025133.10133.70131.90133.40133.40327,268
Jan 3, 2025132.70133.80132.00133.20133.20292,674
Jan 2, 2025132.30134.60132.30133.20133.20232,352
Dec 30, 2024131.90132.60131.30131.30131.30213,165
Dec 27, 2024130.00133.00130.00132.40132.40238,360
Dec 23, 2024128.30130.70128.30129.70129.70261,857
Dec 20, 2024129.90129.90127.70128.90128.90708,374
Dec 19, 2024128.30130.40127.40129.90129.90227,121
Dec 18, 2024129.10132.50129.10129.70129.70505,025
Dec 17, 2024127.70130.10127.50129.50129.50646,327
Dec 16, 2024132.40132.70126.20128.50128.50680,546
Dec 13, 2024130.60133.10130.60132.70132.70335,082
Dec 12, 2024131.20131.80129.40130.70130.70230,983
Dec 11, 2024130.60131.90129.90131.30131.30257,850
Dec 10, 2024131.00131.50130.30130.90130.90288,954
Dec 9, 2024130.80131.80130.60131.10131.10295,807
Dec 6, 2024129.50130.70129.50130.50130.50211,600
Dec 5, 2024128.10130.20128.10129.70129.70219,186
Dec 4, 2024129.40129.70128.10128.60128.60344,370
Dec 3, 2024129.50130.50128.20128.50128.50257,383
Dec 2, 2024127.60129.80127.60129.00129.00365,005
Nov 29, 2024128.70129.40127.30128.00128.00399,305
Nov 28, 2024128.90129.60127.70128.70128.70363,282
Nov 27, 2024127.20128.80126.40128.80128.80520,963
Nov 26, 2024128.10128.20126.00127.50127.50465,035
Nov 25, 2024127.30128.90127.10127.80127.80667,915
Nov 22, 2024126.40127.60125.40127.00127.00395,455
Nov 21, 2024126.90127.00123.80126.20126.20539,587
Nov 20, 2024129.20129.50127.10127.30127.30396,589
Nov 19, 2024133.70134.10126.20128.70128.70726,129
Nov 18, 2024133.50134.00132.70133.60133.60199,883
Nov 15, 2024132.50134.90132.10133.50133.50447,661
Nov 14, 2024133.30134.20132.60133.40133.40379,652
Nov 13, 2024133.40134.70131.80132.00132.00672,947
Nov 12, 2024136.10136.30133.70133.80133.80617,408
Nov 11, 2024134.80137.20134.80136.70136.70362,512
Nov 8, 2024134.40135.20133.20134.20134.20335,891
Nov 7, 2024135.30136.50134.40134.40134.40422,286
Nov 6, 2024132.30135.20132.30134.30134.30636,887
Nov 5, 2024133.00133.00128.90132.60132.60870,281
Nov 4, 2024133.30134.90132.60134.90134.90477,904
Nov 1, 2024131.70133.40130.70133.40133.40221,198
Oct 31, 2024132.00132.00130.40131.70131.70318,826
Oct 30, 2024133.40134.20130.60131.50131.50399,560
Oct 29, 2024133.60134.20132.40133.50133.50452,119
Oct 28, 2024134.40135.90132.70133.70133.70252,854
Oct 25, 2024135.10135.90134.30134.30134.30247,061
Oct 24, 2024136.00136.70135.70135.70135.70265,823
Oct 23, 2024137.50138.20135.90136.20136.20266,432
Oct 22, 2024138.10139.00136.80137.70137.70351,259
Oct 21, 2024138.00139.00137.50138.10138.10393,717
Oct 18, 2024138.40140.40138.40138.50138.50493,507
Oct 17, 2024135.90138.70135.60138.40138.40612,889
Oct 16, 2024133.60135.90133.60135.90135.90285,759
Oct 15, 2024133.40134.80132.30134.80134.80264,027
Oct 14, 2024131.80133.50131.50133.50133.50199,076
Oct 11, 2024132.10133.00131.80132.00132.00243,706
Oct 10, 2024133.40134.20132.10132.10132.10226,604
Oct 9, 2024133.00134.60132.90134.40134.40382,505
Oct 8, 2024132.10133.20131.50132.50132.50264,651
Oct 7, 2024133.40134.00132.00132.50132.50248,908
Oct 4, 2024130.90133.80130.90133.40133.40275,390
Oct 3, 2024131.50132.50130.70130.80130.80196,798
Oct 2, 2024131.30132.20130.90131.30131.30356,302
Oct 1, 2024133.90134.90131.40131.40131.40294,115
Sep 30, 2024136.10136.30133.20133.90133.90504,729
Sep 27, 2024135.50136.60133.60136.60136.60624,958
Sep 26, 2024133.60135.50133.60135.50135.50444,754
Sep 25, 2024131.60133.00131.30132.50132.50207,728
Sep 24, 2024132.50133.60131.70132.00132.00433,001
Sep 23, 2024133.00133.10130.70131.80131.80319,186
Sep 20, 2024135.00135.40132.70132.90132.90614,056
Sep 19, 2024136.00136.50134.30134.80134.80437,113
Sep 18, 2024130.90136.70130.50134.90134.901,858,794
Sep 17, 2024128.40130.80128.20130.50130.50610,593
Sep 16, 2024128.30129.40127.90128.00128.00289,651
Sep 13, 2024126.90128.60126.80128.40128.40409,287
Sep 12, 2024126.40127.10126.00126.50126.50443,498
Sep 11, 2024127.00127.60124.20124.90124.90531,544
Sep 10, 2024127.10128.60125.80126.30126.30333,594
Sep 9, 2024128.50130.10126.90127.30127.30668,838
Sep 6, 2024129.00129.40126.60128.20128.20919,878
Sep 5, 2024124.20129.40123.90129.00129.00917,287
Sep 4, 2024123.00124.60122.80124.30124.30561,717
Sep 3, 2024124.40125.60123.20123.20123.20544,236
Sep 2, 2024124.20125.10123.40124.60124.60361,315
Aug 30, 2024123.80125.30123.60124.70124.70672,715
Aug 29, 2024123.10124.50122.90123.90123.90381,459
Aug 28, 2024124.40124.60122.90123.60123.60339,143
Aug 27, 2024124.30126.00123.80124.50124.50487,045
Aug 26, 2024124.00124.60123.20124.30124.30294,855
Aug 23, 2024121.60124.30121.60124.20124.20393,328
Aug 22, 2024121.20122.90120.80122.30122.30421,402
Aug 21, 2024121.90122.40121.20121.30121.30447,594
Aug 20, 2024124.00124.40121.80122.00122.00477,129
Aug 19, 2024122.20124.40122.10124.00124.00489,075
Aug 16, 2024122.30123.60121.10121.90121.90733,361
Aug 15, 2024125.80126.20122.10122.90122.901,242,912
Aug 14, 2024126.00128.10124.60127.10127.10619,466
Aug 13, 2024127.00129.00121.70125.00125.001,182,412
Aug 12, 2024125.10127.20125.00125.70125.70396,905
Aug 9, 2024124.00126.70124.00125.10125.10426,087
Aug 8, 2024123.20123.90120.90123.50123.50459,296
Aug 7, 2024123.70125.10122.30123.80123.80329,089
Aug 6, 2024121.70124.20120.20123.20123.201,007,653
Aug 5, 2024119.40121.20117.80120.40120.40532,035
Aug 2, 2024123.00123.80120.90120.90120.90516,766
Aug 1, 2024126.00127.40123.80123.80123.80250,639
Jul 31, 2024127.00128.50126.10126.10126.10416,417
Jul 30, 2024123.80126.50123.80126.50126.50267,380
Jul 29, 2024125.60125.70123.00123.90123.90344,932
Jul 26, 2024123.50125.70123.50125.20125.20214,455
Jul 25, 2024123.00123.60121.10123.60123.60329,535
Jul 24, 2024125.40127.20124.70124.80124.80219,325
Jul 23, 2024125.00127.80124.80125.50125.50260,459
Jul 22, 2024124.00126.20124.00125.50125.50297,090
Jul 19, 2024123.50125.00122.80124.00124.00366,769
Jul 18, 2024122.40125.40121.50124.20124.20530,892
Jul 17, 2024120.00122.80119.70122.40122.40357,966
Jul 16, 2024120.00120.90119.40120.90120.90296,439
Jul 15, 2024122.40122.40120.40120.50120.50297,628
Jul 12, 2024121.90123.30121.50123.10123.10250,804
Jul 11, 2024122.10123.00121.30121.80121.80400,430
Jul 10, 2024122.50122.90121.20121.60121.60246,951
Jul 9, 2024122.90122.90121.50122.00122.00526,297
Jul 8, 2024122.00124.30121.20123.30123.30715,436
Jul 5, 2024122.20123.60121.10121.10121.10376,305
Jul 4, 2024120.60123.40120.20122.00122.00645,434
Jul 3, 2024119.30120.80118.10120.80120.80348,824
Jul 2, 2024120.60120.90117.40118.80118.801,030,102
Jul 1, 2024122.10123.90120.90120.90120.90557,903
Jun 28, 2024120.90121.60119.30119.40119.40413,084
Jun 27, 2024122.00122.10120.70120.70120.70530,484
Jun 26, 2024125.30126.60121.10121.70121.70903,131
Jun 25, 2024128.30129.40124.70125.00125.00916,241
Jun 24, 2024127.70129.30127.10129.00129.00296,047
Jun 21, 2024129.20130.00126.10127.70127.70402,664
Jun 20, 2024128.20130.00127.90129.90129.90366,739
Jun 19, 2024128.70129.80127.80128.80128.80302,242
Jun 18, 2024128.30128.70126.90128.60128.60269,547
Jun 17, 2024125.70128.40125.50128.00128.00434,712
Jun 14, 2024128.90129.00124.80125.40125.40670,515
Jun 13, 2024132.40132.80128.20128.20128.20231,543
Jun 12, 2024129.30133.10129.30132.60132.60230,749
Jun 11, 2024131.10131.70129.10129.10129.10619,570
Jun 10, 2024131.80132.00130.30131.10131.10299,559
Jun 7, 2024134.50135.10131.90132.00132.00651,896
Jun 6, 2024133.10134.60132.10134.60134.60386,731
Jun 4, 2024136.00136.80131.90132.00132.00601,441
Jun 3, 2024134.00136.30133.50135.60135.60477,667
May 31, 2024132.30134.20131.90133.20133.20815,973
May 30, 2024131.10133.20131.00131.90131.90415,228
May 29, 2024132.80133.10130.90131.50131.50558,096
May 28, 2024133.00134.30132.60133.10133.10538,835
May 27, 2024130.10132.40129.90132.40132.40245,525
May 24, 2024128.60130.80128.10130.10130.10477,108
May 23, 2024127.20129.90126.90129.10129.10510,703
May 22, 2024129.90130.10127.20127.80127.80497,296
May 21, 2024131.50131.70129.10130.20130.20398,291
May 17, 2024131.10132.10130.60130.90130.90353,733
May 16, 2024128.90131.80128.60131.60131.60588,500
May 15, 2024128.10130.70127.90128.70128.70857,257
May 14, 2024126.00128.10125.90127.80127.80628,075
May 13, 2024125.70126.40124.80125.90125.90605,024
May 8, 2024123.00124.20122.70123.90123.90514,838
May 7, 2024124.90124.90122.00122.70122.70841,147
May 6, 2024122.50124.10121.90124.10124.10438,120
May 3, 2024123.40124.60122.20122.30122.30591,316
May 2, 2024128.60128.60120.60122.80122.801,406,413
May 1, 2024130.70131.00127.00128.20128.20480,845
Apr 30, 2024131.50132.50130.80131.20131.20338,250
Apr 29, 2024130.80131.80130.80131.60131.60279,760
Apr 26, 2024127.10131.80127.10130.70130.70674,510
Apr 25, 2024130.90131.40126.20126.70126.70460,775
Apr 24, 2024130.50131.40130.00131.00131.00493,657
Apr 23, 2024129.00130.60128.20130.50130.50459,498
Apr 22, 2024128.10129.10128.10129.10129.10306,798
Apr 19, 2024125.20128.30124.60127.20127.20578,100
Apr 18, 2024126.70127.00124.30126.00126.00454,720
Apr 17, 2024125.00126.70124.90125.70125.70531,915
Apr 16, 2024127.00127.00124.20124.90124.90597,039
Apr 15, 2024127.10130.90126.00127.10127.101,328,848
Apr 12, 2024 2.30 Dividend
Apr 12, 2024122.00123.70121.60122.10122.10517,962
Apr 11, 2024124.20125.40123.60124.30122.00415,962
Apr 10, 2024124.40125.90123.60124.70122.39485,307

Related Tickers

WATR.L Water Intelligence plc
323.50
+1.09%
 
PLX.PA Pluxee N.V.
18.23
+4.29%
 
COE.F Coor Service Management Holding AB
2.9220
+2.10%
 
7EL.SG Elis SA
20.56
+3.06%
 
FUO.F Dolby Laboratories, Inc.
67.50
+9.76%
 
CO6.HA Copart Inc
52.65
+5.37%
 
FRAN.L Franchise Brands plc
135.00
+1.89%
 
WOS.F Wolters Kluwer N.V.
149.00
+5.67%
 
0J6X.IL Teleperformance SE
87.38
+6.13%
 
YSXT YSX Tech. Co., Ltd
3.1600
+2.60%