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

Copenhagen - Delayed Quote DKK

Konsolidator A/S (KONSOL.CO)

Compare
3.6800
0.0000
(0.00%)
At close: 9:57:48 AM GMT+2
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20253.68003.68003.68003.68003.680050
Apr 11, 20253.56003.68003.56003.68003.68001,466
Apr 10, 20253.38003.62003.38003.62003.62004,193
Apr 9, 20253.46003.46003.46003.46003.4600-
Apr 8, 20253.46003.46003.46003.46003.4600-
Apr 7, 20253.42003.52003.40003.46003.460012,697
Apr 4, 20253.82003.82003.42003.42003.420037,613
Apr 3, 20253.80003.80003.80003.80003.8000530
Apr 2, 20253.84003.84003.80003.80003.8000758
Apr 1, 20253.86003.86003.86003.86003.8600-
Mar 31, 20253.86003.86003.86003.86003.8600300
Mar 28, 20253.86003.86003.86003.86003.8600-
Mar 27, 20253.86003.86003.86003.86003.860050
Mar 26, 20253.82003.98003.82003.98003.980011,872
Mar 25, 20253.82003.86003.82003.84003.84004,825
Mar 24, 20253.82003.82003.82003.82003.8200-
Mar 21, 20253.82003.82003.82003.82003.8200-
Mar 20, 20253.82003.82003.82003.82003.8200-
Mar 19, 20253.82003.82003.80003.82003.82005,250
Mar 18, 20253.80003.80003.80003.80003.8000214
Mar 17, 20253.82003.82003.82003.82003.8200-
Mar 14, 20253.74003.82003.72003.82003.82004,889
Mar 13, 20253.76003.76003.76003.76003.7600-
Mar 12, 20253.72003.76003.72003.76003.7600958
Mar 11, 20253.82003.82003.80003.80003.80005,070
Mar 10, 20253.80003.94003.80003.94003.9400221
Mar 7, 20253.84003.84003.82003.82003.82004,870
Mar 6, 20253.78003.78003.78003.78003.78004,100
Mar 5, 20253.80003.80003.80003.80003.80001,000
Mar 4, 20253.82003.82003.80003.80003.80003,708
Mar 3, 20253.80003.88003.80003.88003.8800474
Feb 28, 20253.80003.80003.80003.80003.80002,241
Feb 27, 20253.90003.90003.90003.90003.9000-
Feb 26, 20253.80003.90003.80003.90003.9000371
Feb 25, 20253.80003.80003.80003.80003.8000150
Feb 24, 20253.84003.84003.84003.84003.84001,738
Feb 21, 20253.72003.84003.72003.84003.84005,244
Feb 20, 20253.60003.66003.60003.66003.66008,302
Feb 19, 20253.66003.66003.66003.66003.6600-
Feb 18, 20253.66003.66003.66003.66003.6600633
Feb 17, 20253.70003.70003.70003.70003.700015
Feb 14, 20253.76003.78003.76003.78003.78009,668
Feb 13, 20253.84003.84003.66003.78003.780015,327
Feb 12, 20253.96003.96003.94003.94003.94004,600
Feb 11, 20254.00004.04003.90003.96003.960036,960
Feb 10, 20254.14004.14004.00004.00004.00001,690
Feb 7, 20254.16004.16004.16004.16004.1600-
Feb 6, 20254.16004.16004.02004.16004.16004,871
Feb 5, 20254.30004.30004.30004.30004.30004,726
Feb 4, 20254.16004.16004.02004.16004.16006,416
Feb 3, 20253.82004.16003.82004.16004.16009,250
Jan 31, 20253.80003.82003.80003.82003.82003,114
Jan 30, 20253.82003.82003.72003.72003.72001,509
Jan 29, 20253.80003.80003.80003.80003.8000250
Jan 28, 20253.80003.80003.80003.80003.8000-
Jan 27, 20253.80003.80003.80003.80003.800043
Jan 24, 20253.78003.80003.68003.78003.78003,878
Jan 23, 20253.78003.80003.78003.80003.80001,128
Jan 22, 20253.68003.78003.60003.78003.780020,551
Jan 21, 20253.74003.78003.74003.78003.78002,702
Jan 20, 20253.64003.86003.64003.72003.720036,757
Jan 17, 20253.52003.52003.52003.52003.5200100
Jan 16, 20253.66003.66003.66003.66003.6600-
Jan 15, 20253.52003.66003.52003.66003.6600650
Jan 14, 20253.54003.66003.54003.66003.66001,102
Jan 13, 20253.54003.54003.54003.54003.5400544
Jan 10, 20253.54003.54003.54003.54003.54001,000
Jan 9, 20253.54003.64003.54003.64003.6400300
Jan 8, 20253.64003.64003.64003.64003.6400-
Jan 7, 20253.58003.64003.52003.64003.64002,006
Jan 6, 20253.84003.84003.66003.72003.720010,532
Jan 3, 20253.86003.86003.86003.86003.8600-
Jan 2, 20253.84003.92003.84003.86003.86007,534
Dec 30, 20244.08004.08003.88003.88003.880010,293
Dec 27, 20244.12004.20004.02004.12004.12007,727
Dec 23, 20243.80004.34003.80004.20004.200026,909
Dec 20, 20243.86003.86003.70003.70003.70001,756
Dec 19, 20243.78003.82003.68003.82003.82001,680
Dec 18, 20243.68003.68003.66003.66003.66001,430
Dec 17, 20243.78003.78003.70003.70003.700016,134
Dec 16, 20243.80003.80003.78003.78003.780017,974
Dec 13, 20243.86003.88003.82003.82003.82002,572
Dec 12, 20243.78003.80003.78003.80003.8000842
Dec 11, 20243.78003.78003.78003.78003.7800900
Dec 10, 20243.80003.80003.80003.80003.8000457
Dec 9, 20243.80003.80003.78003.78003.780060
Dec 6, 20243.90003.90003.80003.88003.88005,126
Dec 5, 20243.86003.86003.86003.86003.86001,387
Dec 4, 20243.86003.86003.86003.86003.8600867
Dec 3, 20243.88003.92003.86003.86003.86006,484
Dec 2, 20243.82003.88003.82003.88003.8800188
Nov 29, 20243.84003.90003.82003.90003.900012,998
Nov 28, 20243.80003.80003.80003.80003.80002,000
Nov 27, 20243.80003.80003.80003.80003.8000530
Nov 26, 20243.82003.82003.80003.80003.80002,200
Nov 25, 20243.68003.78003.68003.78003.78004,546
Nov 22, 20243.70003.80003.70003.80003.80001,256
Nov 21, 20243.72003.72003.72003.72003.7200597
Nov 20, 20243.72003.72003.72003.72003.7200289
Nov 19, 20243.74003.74003.72003.72003.72001,119
Nov 18, 20243.76003.78003.76003.78003.78004,881
Nov 15, 20243.76003.76003.64003.76003.760010,928
Nov 14, 20243.84003.84003.80003.80003.80005,042
Nov 13, 20243.72003.90003.70003.90003.900021,228
Nov 12, 20243.62003.70003.62003.70003.70005,425
Nov 11, 20243.76003.76003.76003.76003.7600-
Nov 8, 20243.74003.86003.74003.76003.7600246
Nov 7, 20243.76003.76003.76003.76003.76004,000
Nov 6, 20243.72003.84003.64003.70003.700024,907
Nov 5, 20243.70003.82003.70003.82003.8200193
Nov 4, 20243.72003.72003.72003.72003.7200120
Nov 1, 20243.82003.82003.82003.82003.8200-
Oct 31, 20243.92003.92003.72003.82003.820019,438
Oct 30, 20243.94003.94003.94003.94003.940075
Oct 29, 20243.92003.92003.92003.92003.920025
Oct 28, 20243.68003.82003.68003.80003.8000250
Oct 25, 20243.72003.82003.66003.82003.82005,280
Oct 24, 20243.86003.86003.86003.86003.8600282
Oct 23, 20243.70003.86003.66003.86003.860012,815
Oct 22, 20243.84003.84003.84003.84003.8400-
Oct 21, 20243.70003.84003.70003.84003.8400877
Oct 18, 20243.84003.84003.84003.84003.8400-
Oct 17, 20243.72003.84003.72003.84003.8400142
Oct 16, 20243.72003.84003.72003.84003.84003,121
Oct 15, 20243.86003.86003.76003.84003.84006,103
Oct 14, 20243.84003.84003.84003.84003.8400-
Oct 11, 20243.84003.84003.84003.84003.840050
Oct 10, 20243.76003.76003.70003.70003.70003,726
Oct 9, 20243.80004.02003.78003.88003.880010,993
Oct 8, 20243.66003.70003.66003.70003.70006,410
Oct 7, 20243.74003.74003.58003.60003.60008,238
Oct 4, 20243.82003.88003.82003.84003.840011,789
Oct 3, 20244.02004.02003.84003.84003.840014,621
Oct 2, 20244.40004.40004.00004.00004.000023,506
Oct 1, 20244.40004.40004.32004.32004.32006,845
Sep 30, 20244.80004.80004.02004.54004.540019,958
Sep 27, 20244.86005.05004.86004.86004.860030,426
Sep 26, 20244.54007.00004.54004.78004.780063,667
Sep 25, 20244.30004.40004.30004.40004.40004,631
Sep 24, 20244.16004.24004.16004.24004.24001,354
Sep 23, 20244.00004.14004.00004.14004.14002,370
Sep 20, 20244.08004.08004.08004.08004.0800500
Sep 19, 20244.20004.20004.20004.20004.2000-
Sep 18, 20243.92004.20003.88004.20004.200013,330
Sep 17, 20243.92003.92003.92003.92003.9200-
Sep 16, 20243.92003.92003.92003.92003.9200-
Sep 13, 20243.76003.92003.76003.92003.92005,390
Sep 12, 20243.70003.70003.70003.70003.7000300
Sep 11, 20243.74003.82003.68003.82003.820010,568
Sep 10, 20243.76003.82003.74003.82003.82005,050
Sep 9, 20243.70003.76003.70003.76003.760013,154
Sep 6, 20243.68003.68003.68003.68003.6800800
Sep 5, 20243.68003.68003.68003.68003.6800750
Sep 4, 20243.52003.70003.52003.70003.70005,063
Sep 3, 20243.50003.62003.50003.62003.62001,370
Sep 2, 20243.56003.64003.56003.64003.640014,317
Aug 30, 20243.66003.66003.50003.50003.50009,233
Aug 29, 20243.50003.72003.50003.72003.720022,435
Aug 28, 20243.74003.84003.50003.50003.500025,688
Aug 27, 20243.84003.84003.84003.84003.840050
Aug 26, 20243.82003.84003.76003.84003.8400400
Aug 23, 20243.82003.82003.82003.82003.820010
Aug 22, 20243.62003.80003.62003.74003.740013,648
Aug 21, 20243.78003.78003.70003.70003.70001,353
Aug 20, 20243.86003.92003.64003.78003.780013,088
Aug 19, 20243.94004.00003.80004.00004.000024,321
Aug 16, 20243.46004.02003.46003.90003.900040,509
Aug 15, 20243.44003.70003.44003.62003.62007,567
Aug 14, 20243.42003.42003.42003.42003.420050
Aug 13, 20243.38003.38003.30003.30003.30001,342
Aug 12, 20243.40003.46003.38003.38003.38006,280
Aug 9, 20243.40003.40003.40003.40003.40001,477
Aug 8, 20243.40003.40003.40003.40003.4000-
Aug 7, 20243.40003.40003.40003.40003.4000764
Aug 6, 20243.44003.50003.42003.42003.42003,501
Aug 5, 20243.52003.52003.50003.50003.5000860
Aug 2, 20243.58003.58003.58003.58003.5800-
Aug 1, 20243.60003.60003.58003.58003.58009,640
Jul 31, 20243.58003.58003.58003.58003.5800831
Jul 30, 20243.52003.70003.52003.70003.700020,000
Jul 29, 20243.50003.50003.46003.46003.46001,548
Jul 26, 20243.52003.52003.50003.50003.500010,673
Jul 25, 20243.56003.56003.54003.54003.54004,546
Jul 24, 20243.66003.66003.56003.56003.56001,100
Jul 23, 20243.66003.66003.66003.66003.6600-
Jul 22, 20243.62003.66003.62003.66003.660010,250
Jul 19, 20243.54003.54003.52003.52003.52008,041
Jul 18, 20243.68003.68003.52003.58003.580017,090
Jul 17, 20243.76003.76003.70003.70003.70004,823
Jul 16, 20243.88003.88003.76003.76003.76001,066
Jul 15, 20243.84003.84003.84003.84003.84003,315
Jul 12, 20243.72003.78003.72003.78003.78009,800
Jul 11, 20243.60003.60003.60003.60003.6000100
Jul 10, 20243.52003.70003.52003.70003.700012,256
Jul 9, 20243.54003.60003.52003.52003.52001,676
Jul 8, 20243.60003.66003.52003.54003.540032,984
Jul 5, 20243.60003.60003.60003.60003.600079
Jul 4, 20243.62003.62003.62003.62003.6200-
Jul 3, 20243.62003.62003.62003.62003.6200-
Jul 2, 20243.64003.72003.62003.62003.62005,073
Jul 1, 20243.84003.84003.54003.60003.600029,373
Jun 28, 20243.78003.78003.74003.74003.74006,000
Jun 27, 20243.78003.78003.78003.78003.78001
Jun 26, 20243.70003.82003.70003.72003.720010,270
Jun 25, 20243.58003.70003.50003.70003.700034,951
Jun 24, 20243.76003.86003.66003.66003.660020,175
Jun 21, 20243.94003.94003.84003.84003.84006,869
Jun 20, 20244.06004.06004.00004.00004.00005,500
Jun 19, 20244.28004.28004.08004.08004.080010,327
Jun 18, 20244.34004.34004.26004.26004.26004,257
Jun 17, 20244.44004.44004.40004.40004.40003,557
Jun 14, 20244.44004.44004.44004.44004.4400-
Jun 13, 20244.46004.46004.44004.44004.44002,135
Jun 12, 20244.46004.46004.46004.46004.4600-
Jun 11, 20244.52004.52004.32004.46004.460017,394
Jun 10, 20244.70004.70004.70004.70004.7000-
Jun 7, 20244.62004.70004.62004.70004.7000890
Jun 6, 20244.54004.62004.50004.50004.5000510
Jun 4, 20244.54004.54004.54004.54004.5400200
Jun 3, 20245.00005.00004.50004.56004.560018,726
May 31, 20245.15005.15005.00005.15005.150010,678
May 30, 20245.35005.35005.25005.30005.300010,166
May 29, 20245.20005.25005.05005.25005.25002,173
May 28, 20245.05005.05005.00005.00005.0000500
May 27, 20244.92005.15004.92005.15005.1500761
May 24, 20245.15005.15005.15005.15005.15005,419
May 23, 20245.30005.30005.30005.30005.30002,200
May 22, 20245.45005.45005.30005.30005.30007,500
May 21, 20245.35005.50005.15005.40005.400020,245
May 17, 20244.82005.65004.82005.25005.250050,864
May 16, 20244.76004.82004.76004.82004.82003,484
May 15, 20244.64004.78004.60004.76004.76003,982
May 14, 20244.64004.64004.64004.64004.6400493
May 13, 20244.82004.82004.82004.82004.8200-
May 8, 20244.88004.88004.64004.82004.82001,807
May 7, 20244.92004.98004.92004.94004.94008,007
May 6, 20245.00005.40004.76004.76004.760059,656
May 3, 20244.16004.94004.16004.94004.940048,683
May 2, 20243.82004.18003.82004.14004.140015,348
May 1, 20243.70003.82003.70003.76003.760029,202
Apr 30, 20243.46004.00003.46003.82003.820035,880
Apr 29, 20243.44003.48003.30003.48003.480015,565
Apr 26, 20243.54003.54003.54003.54003.54004,094
Apr 25, 20243.60003.60003.50003.54003.54007,574
Apr 24, 20243.58003.58003.58003.58003.5800298
Apr 23, 20243.50003.50003.50003.50003.5000825
Apr 22, 20243.64003.64003.64003.64003.64004,855
Apr 19, 20243.66003.66003.66003.66003.6600368
Apr 18, 20243.52003.70003.52003.70003.700011,857
Apr 17, 20243.62003.62003.56003.56003.56004,900
Apr 16, 20243.26003.54003.26003.54003.540016,697
Apr 15, 20243.46003.46003.40003.40003.40001,280
Waiting for permission
Allow microphone access to enable voice search

Try again.