Copenhagen - Delayed Quote DKK

NTR Holding A/S (NTR-B.CO)

Compare
4.8200
-0.0800
(-1.63%)
At close: February 13 at 11:14:02 AM GMT+1
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
Feb 13, 20254.86004.86004.82004.82004.82005,876
Feb 12, 20254.90004.90004.90004.90004.9000767
Feb 11, 20254.92004.92004.90004.90004.90001,250
Feb 10, 20254.88004.90004.88004.90004.9000278
Feb 7, 20254.90004.90004.90004.90004.9000599
Feb 6, 20254.90004.90004.90004.90004.90001,800
Feb 5, 20254.92004.92004.90004.90004.9000802
Feb 4, 20254.94004.94004.92004.92004.9200208
Feb 3, 20254.98004.98004.92004.92004.920067
Jan 31, 20254.92004.96004.92004.96004.96001,158
Jan 30, 20254.92004.92004.92004.92004.92001,031
Jan 29, 20254.90004.98004.90004.98004.9800600
Jan 28, 20254.92004.94004.92004.94004.940020,104
Jan 27, 20254.90004.90004.90004.90004.9000-
Jan 24, 20254.84004.90004.84004.90004.900011,441
Jan 23, 20254.90004.90004.90004.90004.9000-
Jan 22, 20254.92004.92004.90004.90004.9000184
Jan 21, 20254.90004.98004.90004.92004.9200218
Jan 20, 20255.00005.00004.80004.84004.84003,831
Jan 17, 20255.00005.00004.96005.00005.00001,223,987
Jan 16, 20254.18005.00003.80005.00005.0000892,396
Jan 15, 20254.10004.16004.08004.08004.0800451
Jan 14, 20254.10004.10004.08004.10004.10002,689
Jan 13, 20254.10004.14004.10004.10004.10001,728
Jan 10, 20254.10004.10004.10004.10004.1000131
Jan 9, 20254.12004.16004.10004.10004.10002,007
Jan 8, 20254.12004.12004.12004.12004.1200519
Jan 7, 20254.12004.12004.12004.12004.1200-
Jan 6, 20254.12004.12004.12004.12004.12001,692
Jan 3, 20254.14004.14004.10004.10004.1000585
Jan 2, 20254.10004.14004.08004.10004.10001,901
Dec 30, 20244.12004.12004.02004.06004.060011,177
Dec 27, 20244.12004.14004.04004.04004.040037,413
Dec 23, 20244.08004.14004.08004.10004.10003,637
Dec 20, 20244.08004.14004.08004.08004.0800441
Dec 19, 20244.10004.10004.04004.08004.08005,904
Dec 18, 20244.10004.14004.10004.10004.10005,850
Dec 17, 20244.04004.10004.04004.10004.10002,644
Dec 16, 20244.04004.04004.04004.04004.04001,200
Dec 13, 20244.04004.06004.02004.06004.060010,220
Dec 12, 20244.04004.04004.02004.02004.02007,765
Dec 11, 20244.04004.14004.02004.10004.10003,776
Dec 10, 20244.08004.16004.02004.04004.040016,130
Dec 9, 20243.82004.18003.82004.02004.020061,690
Dec 6, 20243.06003.06003.06003.06003.0600-
Dec 5, 20243.06003.06003.06003.06003.0600-
Dec 4, 20243.26003.26003.06003.06003.0600504
Dec 3, 20243.06003.06003.06003.06003.06001,752
Dec 2, 20243.30003.30003.30003.30003.3000-
Nov 29, 20243.28003.30003.28003.30003.30003,004
Nov 28, 20243.42003.42003.42003.42003.42001,002
Nov 27, 20243.48003.48003.04003.10003.100013,550
Nov 26, 20243.50003.50003.08003.08003.0800426
Nov 25, 20243.04003.50003.04003.50003.50003,518
Nov 22, 20243.04003.04003.04003.04003.0400511
Nov 21, 20243.10003.10003.10003.10003.1000506
Nov 20, 20243.16003.18003.02003.18003.1800180
Nov 19, 20243.34003.34003.34003.34003.3400-
Nov 18, 20243.34003.34003.34003.34003.340013
Nov 15, 20243.34003.34003.34003.34003.34001
Nov 14, 20243.12003.34003.12003.34003.340020
Nov 13, 20243.02003.24003.02003.24003.24001,497
Nov 12, 20243.00003.00003.00003.00003.00006
Nov 11, 20243.48003.48003.48003.48003.4800-
Nov 8, 20243.24003.48003.24003.48003.4800401
Nov 7, 20243.18003.48003.18003.48003.48001,413
Nov 6, 20243.04003.48003.04003.48003.480028
Nov 5, 20243.66003.66003.58003.58003.58001,137
Nov 4, 20243.00003.02003.00003.02003.0200400
Nov 1, 20243.20003.20003.20003.20003.2000-
Oct 31, 20243.20003.20003.18003.20003.20003,769
Oct 30, 20243.20003.20003.20003.20003.2000-
Oct 29, 20243.20003.20003.20003.20003.2000-
Oct 28, 20243.66003.66003.20003.20003.20001,813
Oct 25, 20243.28003.28003.20003.20003.20009,049
Oct 24, 20243.26003.28003.26003.28003.2800191
Oct 23, 20243.28003.28003.28003.28003.2800-
Oct 22, 20243.28003.28003.28003.28003.280025
Oct 21, 20243.22003.26003.22003.26003.2600318
Oct 18, 20243.26003.68003.26003.26003.2600826
Oct 17, 20243.68003.68003.26003.64003.6400839
Oct 16, 20243.70003.70003.70003.70003.7000-
Oct 15, 20243.70003.70003.70003.70003.7000300
Oct 14, 20243.06003.72003.06003.72003.7200150
Oct 11, 20243.66003.66003.66003.66003.66001,000
Oct 10, 20243.66003.66003.66003.66003.6600-
Oct 9, 20243.66003.66003.66003.66003.6600100
Oct 8, 20243.40003.40003.20003.20003.2000200
Oct 7, 20243.20003.20003.20003.20003.2000-
Oct 4, 20243.20003.20003.20003.20003.2000-
Oct 3, 20243.20003.20003.20003.20003.200080
Oct 2, 20243.20003.20003.20003.20003.200040
Oct 1, 20243.18003.18003.18003.18003.18004,920
Sep 30, 20243.22003.68003.18003.30003.30004,542
Sep 27, 20243.40003.40003.40003.40003.4000-
Sep 26, 20243.40003.40003.40003.40003.4000-
Sep 25, 20243.40003.40003.40003.40003.40001,000
Sep 24, 20243.68003.68003.68003.68003.6800-
Sep 23, 20243.40003.68003.40003.68003.68001,245
Sep 20, 20243.82003.82003.10003.14003.14001,486
Sep 19, 20243.42003.42003.42003.42003.4200500
Sep 18, 20243.42003.42003.42003.42003.4200-
Sep 17, 20243.42003.42003.42003.42003.4200-
Sep 16, 20243.42003.42003.42003.42003.4200400
Sep 13, 20243.88003.88003.40003.40003.40002,054
Sep 12, 20243.40003.40003.40003.40003.4000200
Sep 11, 20243.40003.40003.40003.40003.4000-
Sep 10, 20243.40003.40003.40003.40003.40003,300
Sep 9, 20243.42003.42003.42003.42003.4200273
Sep 6, 20243.74003.74003.74003.74003.7400-
Sep 5, 20243.42003.76003.42003.74003.74003,781
Sep 4, 20243.42003.42003.42003.42003.42007
Sep 3, 20243.42003.42003.42003.42003.4200-
Sep 2, 20243.42003.78003.42003.42003.42001,155
Aug 30, 20243.42003.80003.20003.78003.78003,252
Aug 29, 20243.42003.42003.42003.42003.4200-
Aug 28, 20243.42003.42003.42003.42003.4200-
Aug 27, 20243.42003.42003.42003.42003.4200-
Aug 26, 20243.42003.42003.42003.42003.4200-
Aug 23, 20243.42003.42003.42003.42003.4200-
Aug 22, 20243.42003.42003.42003.42003.4200299
Aug 21, 20243.40003.40003.40003.40003.400018
Aug 20, 20243.30003.68003.30003.68003.68003,630
Aug 19, 20243.20003.20003.20003.20003.2000-
Aug 16, 20243.20003.20003.20003.20003.200050
Aug 15, 20243.82003.82003.82003.82003.8200100
Aug 14, 20243.82003.82003.82003.82003.8200162
Aug 13, 20243.74003.74003.74003.74003.7400-
Aug 12, 20243.84003.84003.20003.74003.74001,455
Aug 9, 20243.82003.82003.82003.82003.8200-
Aug 8, 20243.82003.82003.82003.82003.82003,019
Aug 7, 20243.82003.82003.82003.82003.820013
Aug 6, 20243.18003.18003.18003.18003.1800-
Aug 5, 20243.18003.18003.18003.18003.18001,063
Aug 2, 20243.66003.66003.66003.66003.6600-
Aug 1, 20243.80003.80003.16003.66003.66002,587
Jul 31, 20243.88003.88003.82003.82003.82003,523
Jul 30, 20243.96003.96003.14003.14003.14003,485
Jul 29, 20243.52003.52003.52003.52003.5200-
Jul 26, 20243.66003.76003.52003.52003.5200105
Jul 25, 20243.52003.52003.52003.52003.5200187
Jul 24, 20243.50003.50003.50003.50003.5000-
Jul 23, 20243.38003.52003.38003.50003.50009,436
Jul 22, 20243.54003.88003.52003.88003.88001,613
Jul 19, 20243.60003.60003.60003.60003.6000-
Jul 18, 20243.50003.60003.24003.60003.60002,213
Jul 17, 20243.54003.54003.54003.54003.5400-
Jul 16, 20243.54003.54003.54003.54003.5400-
Jul 15, 20243.54003.54003.54003.54003.5400-
Jul 12, 20243.54003.54003.54003.54003.5400150
Jul 11, 20243.52003.52003.52003.52003.5200386
Jul 10, 20243.40003.80003.40003.80003.8000752
Jul 9, 20243.98003.98003.98003.98003.9800-
Jul 8, 20243.98003.98003.98003.98003.9800500
Jul 5, 20243.98004.00003.98004.00004.00001,002
Jul 4, 20243.60003.60003.60003.60003.600010
Jul 3, 20243.60003.60003.60003.60003.6000-
Jul 2, 20243.60003.60003.60003.60003.6000100
Jul 1, 20243.60003.60003.60003.60003.6000500
Jun 28, 20243.66003.66003.64003.64003.64007,891
Jun 27, 20243.66003.66003.66003.66003.660050
Jun 26, 20243.66003.66003.66003.66003.6600106
Jun 25, 20243.64003.64003.64003.64003.64005
Jun 24, 20243.64003.64003.64003.64003.6400780
Jun 21, 20243.98004.00003.98004.00004.0000606
Jun 20, 20244.10004.10004.10004.10004.10002
Jun 19, 20243.62003.62003.62003.62003.620028
Jun 18, 20243.60003.60003.60003.60003.600016
Jun 17, 20243.62003.62003.62003.62003.620054
Jun 14, 20243.72003.80003.72003.80003.8000225
Jun 13, 20244.00004.10004.00004.10004.10003,493
Jun 12, 20243.80003.80003.80003.80003.80009
Jun 11, 20243.80003.80003.80003.80003.8000561
Jun 10, 20243.56003.80003.56003.80003.8000695
Jun 7, 20244.10004.10003.54003.80003.8000611
Jun 6, 20243.52004.08003.52004.00004.00007,572
Jun 4, 20243.52003.52003.52003.52003.5200200
Jun 3, 20243.56003.58003.56003.58003.5800149
May 31, 20243.78003.78003.58003.58003.58002,069
May 30, 20243.78003.78003.78003.78003.7800200
May 29, 20244.00004.00003.94003.98003.98002,670
May 28, 20243.42004.14003.42003.98003.98003,737
May 27, 20243.58003.58003.58003.58003.5800260
May 24, 20243.62003.62003.62003.62003.620050
May 23, 20243.54003.64003.54003.64003.64001,500
May 22, 20243.52003.52003.52003.52003.5200-
May 21, 20243.50003.72003.50003.52003.5200329
May 17, 20243.50003.50003.50003.50003.5000-
May 16, 20243.40003.50003.40003.50003.50001,992
May 15, 20243.50003.50003.50003.50003.5000-
May 14, 20243.50003.50003.50003.50003.500054
May 13, 20243.70003.70003.60003.60003.60001,180
May 8, 20243.62003.70003.62003.70003.7000311
May 7, 20244.12004.12003.60003.60003.60004,091
May 6, 20243.90004.04003.90004.04004.0400409
May 3, 20243.98004.00003.98004.00004.0000300
May 2, 20243.62003.80003.62003.80003.8000382
May 1, 20244.16004.16004.16004.16004.1600-
Apr 30, 20244.16004.16004.16004.16004.1600250
Apr 29, 20243.84004.26003.84004.18004.1800162
Apr 26, 20244.02004.02004.00004.00004.00005,898
Apr 25, 20244.02004.02004.02004.02004.0200-
Apr 24, 20244.02004.02004.02004.02004.0200-
Apr 23, 20244.02004.02004.02004.02004.0200100
Apr 22, 20244.02004.02004.02004.02004.020055
Apr 19, 20244.02004.02004.02004.02004.0200-
Apr 18, 20244.02004.02004.02004.02004.020038
Apr 17, 20244.06004.06004.06004.06004.060026
Apr 16, 20244.06004.06004.04004.06004.0600486
Apr 15, 20244.20004.20004.20004.20004.200050
Apr 12, 20244.04004.06004.04004.06004.0600397
Apr 11, 20244.08004.08004.06004.06004.06001,347
Apr 10, 20244.10004.10004.10004.10004.1000-
Apr 9, 20244.10004.10004.10004.10004.1000-
Apr 8, 20244.30004.30004.10004.10004.1000112
Apr 5, 20244.06004.10004.06004.08004.0800194
Apr 4, 20244.04004.30004.04004.30004.3000347
Apr 3, 20244.06004.06004.06004.06004.060068
Apr 2, 20244.04004.10004.04004.10004.10001,713
Mar 27, 20244.15004.17004.15004.16004.1600827
Mar 26, 20244.50004.50004.15004.15004.1500758
Mar 25, 20244.13004.13004.13004.13004.1300-
Mar 22, 20244.13004.13004.13004.13004.1300-
Mar 21, 20244.12004.40004.12004.13004.130010,474
Mar 20, 20244.15004.15004.15004.15004.1500450
Mar 19, 20244.38004.38004.38004.38004.3800-
Mar 18, 20244.38004.38004.38004.38004.38001,200
Mar 15, 20244.38004.50004.38004.50004.50004,445
Mar 14, 20244.13004.16004.13004.16004.1600512
Mar 13, 20244.22004.50004.13004.40004.40002,427
Mar 12, 20244.39004.39004.39004.39004.3900-
Mar 11, 20244.21004.39004.21004.39004.39005,618
Mar 8, 20244.40004.40004.40004.40004.4000-
Mar 7, 20244.43004.43004.40004.40004.4000562
Mar 6, 20244.21004.39004.21004.39004.39003,605
Mar 5, 20244.36004.47004.36004.47004.47001,738
Mar 4, 20244.15004.47004.15004.15004.15006,730
Mar 1, 20244.15004.15004.15004.15004.1500250
Feb 29, 20244.16004.49004.16004.16004.1600202
Feb 28, 20244.40004.40004.15004.15004.15001,034
Feb 27, 20244.40004.40004.40004.40004.4000113
Feb 26, 20244.13004.13004.13004.13004.1300-
Feb 23, 20244.13004.13004.13004.13004.1300-
Feb 22, 20244.13004.13004.13004.13004.1300500
Feb 21, 20244.12004.12004.12004.12004.1200-
Feb 20, 20244.12004.12004.12004.12004.1200140
Feb 19, 20244.10004.10004.10004.10004.10001,003
Feb 16, 20244.50004.50004.50004.50004.500030
Feb 15, 20244.39004.39004.39004.39004.3900-
Feb 14, 20244.39004.39004.10004.39004.39002,889
Feb 13, 20244.10004.10004.10004.10004.100099