Copenhagen - Delayed Quote DKK

Pandora A/S (PNDORA.CO)

Compare
1,282.00
+14.00
+(1.10%)
At close: January 17 at 4:59:37 PM GMT+1
Currency in DKK
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251,277.501,292.501,267.501,282.001,282.00158,655
Jan 16, 20251,262.001,289.501,262.001,268.001,268.00207,605
Jan 15, 20251,241.001,252.501,219.501,249.501,249.50161,338
Jan 14, 20251,280.001,281.501,233.001,241.001,241.00317,396
Jan 13, 20251,316.001,316.001,252.501,269.501,269.50267,180
Jan 10, 20251,320.001,332.501,297.501,332.001,332.00216,899
Jan 9, 20251,315.001,325.001,311.501,320.001,320.0087,495
Jan 8, 20251,298.001,321.501,298.001,311.001,311.00151,587
Jan 7, 20251,318.001,320.501,297.001,305.001,305.00130,890
Jan 6, 20251,319.501,323.001,299.001,313.501,313.50173,447
Jan 3, 20251,319.501,329.501,312.001,318.001,318.00146,078
Jan 2, 20251,317.001,336.501,317.001,320.001,320.00161,094
Dec 30, 20241,332.001,333.501,317.001,317.001,317.00124,722
Dec 27, 20241,291.001,328.501,288.501,328.501,328.50146,632
Dec 23, 20241,274.501,302.001,274.501,294.501,294.50108,304
Dec 20, 20241,261.001,278.001,252.501,274.501,274.50332,686
Dec 19, 20241,260.001,283.001,254.501,263.501,263.50198,868
Dec 18, 20241,254.501,276.001,251.001,271.001,271.00175,914
Dec 17, 20241,274.501,276.501,257.001,258.001,258.00326,720
Dec 16, 20241,275.001,283.001,270.501,280.001,280.00152,004
Dec 13, 20241,266.001,289.501,266.001,275.001,275.00310,979
Dec 12, 20241,274.001,276.001,255.001,266.001,266.00262,614
Dec 11, 20241,257.501,277.501,257.501,276.501,276.50213,059
Dec 10, 20241,254.501,271.501,254.001,262.501,262.50197,440
Dec 9, 20241,225.001,257.001,224.501,257.001,257.00223,639
Dec 6, 20241,177.001,219.501,176.001,215.001,215.00222,124
Dec 5, 20241,175.001,184.501,144.501,177.501,177.50259,101
Dec 4, 20241,193.501,203.501,182.001,187.501,187.50186,000
Dec 3, 20241,168.001,197.001,168.001,186.501,186.50185,343
Dec 2, 20241,143.001,176.001,143.001,164.001,164.00178,484
Nov 29, 20241,114.001,136.501,112.001,136.501,136.50193,784
Nov 28, 20241,110.001,121.501,108.001,117.501,117.50132,755
Nov 27, 20241,114.001,118.001,092.501,107.501,107.50138,857
Nov 26, 20241,121.001,123.001,105.001,117.001,117.00118,161
Nov 25, 20241,120.001,136.001,113.501,123.501,123.50424,173
Nov 22, 20241,085.001,120.001,080.001,120.001,120.00164,199
Nov 21, 20241,077.501,089.001,072.001,086.001,086.00111,710
Nov 20, 20241,070.001,085.001,068.501,080.001,080.00133,084
Nov 19, 20241,094.501,095.001,052.501,068.501,068.50210,030
Nov 18, 20241,081.501,098.001,081.001,095.001,095.00101,529
Nov 15, 20241,085.001,094.501,082.001,085.001,085.00166,824
Nov 14, 20241,093.001,097.001,072.001,097.001,097.00166,244
Nov 13, 20241,090.001,097.501,077.501,092.001,092.00234,715
Nov 12, 20241,068.501,094.501,066.501,094.501,094.50350,432
Nov 11, 20241,070.001,082.001,066.001,076.501,076.50110,761
Nov 8, 20241,055.001,070.001,040.501,064.501,064.50187,008
Nov 7, 20241,041.001,074.001,026.001,054.001,054.00264,577
Nov 6, 20241,055.001,055.00981.201,041.501,041.50686,105
Nov 5, 20241,064.001,069.001,054.501,059.501,059.50109,652
Nov 4, 20241,055.501,068.001,055.501,061.001,061.00117,762
Nov 1, 20241,038.001,060.001,036.001,059.501,059.50108,440
Oct 31, 20241,046.501,051.001,028.501,034.001,034.00248,458
Oct 30, 20241,063.501,063.501,044.001,055.501,055.50141,497
Oct 29, 20241,064.501,074.001,056.501,067.001,067.00169,311
Oct 28, 20241,044.501,053.501,043.501,048.501,048.50107,982
Oct 25, 20241,047.501,050.501,037.001,040.501,040.50128,804
Oct 24, 20241,021.001,051.501,015.501,048.001,048.00174,513
Oct 23, 20241,029.501,036.501,024.501,024.501,024.50121,544
Oct 22, 20241,046.001,052.001,026.501,030.501,030.50155,876
Oct 21, 20241,073.501,075.001,049.501,049.501,049.50189,227
Oct 18, 20241,080.001,095.501,073.001,073.501,073.50118,472
Oct 17, 20241,061.001,086.001,050.001,081.501,081.50185,699
Oct 16, 20241,056.001,063.501,050.001,063.001,063.00102,119
Oct 15, 20241,070.001,078.001,060.001,063.001,063.00201,030
Oct 14, 20241,075.001,078.001,060.501,064.501,064.5084,408
Oct 11, 20241,069.501,079.001,065.001,077.501,077.50131,054
Oct 10, 20241,060.001,079.001,051.001,071.001,071.00117,207
Oct 9, 20241,065.501,069.001,055.001,059.501,059.50106,415
Oct 8, 20241,037.001,077.501,037.001,067.001,067.00211,661
Oct 7, 20241,055.001,058.501,039.001,044.501,044.50229,705
Oct 4, 20241,053.501,060.501,041.001,055.001,055.00126,311
Oct 3, 20241,059.501,062.001,046.501,050.501,050.50150,278
Oct 2, 20241,075.501,089.001,059.001,063.501,063.50157,327
Oct 1, 20241,104.001,104.001,055.001,068.501,068.50210,626
Sep 30, 20241,101.001,121.001,087.501,102.501,102.50245,916
Sep 27, 20241,104.001,120.501,096.001,099.501,099.50161,841
Sep 26, 20241,129.001,135.001,096.501,104.001,104.00229,339
Sep 25, 20241,157.001,157.001,116.501,119.001,119.00206,535
Sep 24, 20241,165.001,171.001,151.001,162.001,162.00123,073
Sep 23, 20241,147.001,147.001,136.001,144.501,144.50153,423
Sep 20, 20241,170.001,174.501,143.501,145.501,145.50371,381
Sep 19, 20241,162.501,179.501,157.001,174.501,174.50103,941
Sep 18, 20241,169.001,171.001,138.501,146.001,146.00145,291
Sep 17, 20241,189.001,195.001,166.001,166.001,166.00240,470
Sep 16, 20241,200.501,205.001,190.501,190.501,190.5094,836
Sep 13, 20241,190.001,203.501,187.501,203.501,203.50157,815
Sep 12, 20241,167.501,188.501,165.001,184.001,184.00132,256
Sep 11, 20241,138.001,161.001,135.001,158.001,158.00170,647
Sep 10, 20241,153.001,160.001,137.501,138.001,138.00162,837
Sep 9, 20241,149.501,166.501,148.501,153.001,153.00110,230
Sep 6, 20241,149.001,160.001,139.001,146.501,146.50130,703
Sep 5, 20241,175.001,176.501,152.001,157.501,157.50175,016
Sep 4, 20241,166.001,175.501,151.501,173.001,173.00106,020
Sep 3, 20241,174.501,193.501,174.501,179.001,179.00175,699
Sep 2, 20241,180.001,180.501,166.001,174.501,174.5097,473
Aug 30, 20241,169.001,190.001,164.501,181.001,181.00245,274
Aug 29, 20241,161.501,182.001,161.501,171.001,171.00137,628
Aug 28, 20241,158.001,176.501,155.501,159.001,159.00178,860
Aug 27, 20241,146.501,161.501,146.501,156.501,156.50160,820
Aug 26, 20241,143.501,155.001,139.501,147.501,147.50122,518
Aug 23, 20241,133.501,149.001,129.001,143.501,143.50134,148
Aug 22, 20241,121.501,142.501,119.501,133.501,133.50135,232
Aug 21, 20241,113.501,125.001,105.001,119.001,119.00123,562
Aug 20, 20241,093.501,125.001,093.501,114.501,114.50212,672
Aug 19, 20241,061.001,094.001,059.001,093.501,093.50119,470
Aug 16, 20241,062.001,071.501,061.001,067.501,067.50107,580
Aug 15, 20241,062.001,078.501,044.001,062.001,062.00178,379
Aug 14, 20241,081.001,090.501,055.001,060.501,060.50241,764
Aug 13, 20241,058.001,083.001,007.501,079.001,079.00504,967
Aug 12, 20241,028.001,045.501,027.001,041.001,041.00181,148
Aug 9, 20241,022.001,037.001,015.501,025.001,025.00105,335
Aug 8, 20241,001.001,014.50994.001,014.501,014.50158,841
Aug 7, 20241,000.001,015.00996.601,007.501,007.50148,350
Aug 6, 2024993.601,009.00976.20996.80996.80218,309
Aug 5, 2024980.00989.80966.80976.00976.00276,527
Aug 2, 20241,065.001,066.001,002.001,011.001,011.00232,290
Aug 1, 20241,081.001,093.501,070.001,076.501,076.50126,974
Jul 31, 20241,099.001,104.001,081.001,081.001,081.00150,576
Jul 30, 20241,076.501,096.001,075.501,088.001,088.00118,589
Jul 29, 20241,073.501,083.001,068.501,075.501,075.50143,290
Jul 26, 20241,051.501,061.501,041.001,059.001,059.00133,626
Jul 25, 20241,064.001,071.001,040.501,051.001,051.00162,584
Jul 24, 20241,058.001,075.001,054.501,071.001,071.00169,062
Jul 23, 20241,080.001,080.001,060.501,066.501,066.50138,023
Jul 22, 20241,056.501,076.501,056.501,076.501,076.50138,001
Jul 19, 20241,044.501,060.501,040.001,053.501,053.50103,654
Jul 18, 20241,060.501,070.001,051.001,052.501,052.50153,423
Jul 17, 20241,066.501,078.001,052.501,060.501,060.50242,089
Jul 16, 20241,050.001,073.001,045.501,073.001,073.00176,860
Jul 15, 20241,059.001,062.501,052.501,054.501,054.50139,954
Jul 12, 20241,028.001,057.501,027.501,057.501,057.50146,968
Jul 11, 20241,024.501,036.001,019.501,028.001,028.00116,388
Jul 10, 20241,017.001,026.001,008.001,019.001,019.00141,414
Jul 9, 20241,017.001,023.001,003.501,020.001,020.00154,764
Jul 8, 2024995.401,019.50994.201,013.501,013.50218,693
Jul 5, 2024982.001,003.50978.40995.00995.00156,960
Jul 4, 2024994.80994.80969.00982.00982.00216,187
Jul 3, 20241,000.001,006.50981.60997.40997.40310,895
Jul 2, 20241,009.001,010.00976.80999.20999.20334,846
Jul 1, 20241,052.001,061.001,009.001,009.001,009.00179,767
Jun 28, 20241,059.501,064.501,050.501,051.001,051.00189,457
Jun 27, 20241,070.001,072.501,057.001,057.001,057.00163,211
Jun 26, 20241,066.001,076.001,060.001,067.501,067.50164,785
Jun 25, 20241,062.001,070.001,059.001,061.501,061.50145,820
Jun 24, 20241,062.001,076.001,062.001,067.001,067.00117,836
Jun 21, 20241,072.001,073.501,061.001,064.501,064.50290,936
Jun 20, 20241,053.001,092.001,050.001,077.501,077.50220,851
Jun 19, 20241,050.001,055.001,041.501,053.001,053.0061,841
Jun 18, 20241,062.001,062.001,043.501,050.501,050.50136,367
Jun 17, 20241,057.501,062.501,034.501,049.501,049.50164,952
Jun 14, 20241,080.001,080.001,042.001,052.501,052.50164,975
Jun 13, 20241,101.501,119.001,067.001,080.001,080.00374,424
Jun 12, 20241,093.001,109.501,091.501,101.501,101.50136,663
Jun 11, 20241,119.501,119.501,085.001,091.501,091.50148,089
Jun 10, 20241,114.501,121.001,104.501,116.001,116.0094,717
Jun 7, 20241,094.001,119.001,089.501,118.501,118.50142,725
Jun 6, 20241,118.001,118.001,091.501,094.501,094.50197,192
Jun 4, 20241,110.001,118.501,098.001,098.001,098.00176,331
Jun 3, 20241,125.501,129.501,082.001,105.001,105.00202,646
May 31, 20241,118.001,127.501,113.501,124.001,124.00493,187
May 30, 20241,108.001,117.001,101.501,115.001,115.00127,835
May 29, 20241,108.001,121.001,100.501,116.501,116.50129,288
May 28, 20241,139.001,139.001,109.501,113.501,113.50109,450
May 27, 20241,140.001,140.501,126.501,138.501,138.5071,199
May 24, 20241,135.001,142.001,131.501,140.001,140.0083,524
May 23, 20241,115.001,140.001,107.001,140.001,140.00136,080
May 22, 20241,145.001,153.001,095.001,113.501,113.50239,775
May 21, 20241,168.001,173.001,144.001,148.001,148.00139,338
May 17, 20241,162.501,176.001,160.001,169.501,169.50133,737
May 16, 20241,150.501,167.001,150.501,164.001,164.00133,890
May 15, 20241,134.001,157.001,122.001,147.501,147.50175,149
May 14, 20241,153.501,157.001,123.501,130.001,130.00211,529
May 13, 20241,146.001,167.501,141.501,162.001,162.00206,216
May 8, 20241,112.501,132.001,103.001,131.501,131.50184,318
May 7, 20241,122.501,125.001,101.501,112.001,112.00144,734
May 6, 20241,121.001,131.001,114.001,114.501,114.50109,043
May 3, 20241,149.501,151.001,108.001,119.501,119.50254,220
May 2, 20241,136.001,159.501,120.501,149.501,149.50346,190
May 1, 20241,064.001,087.001,053.001,082.501,082.50158,844
Apr 30, 20241,091.501,092.001,069.501,069.501,069.50194,992
Apr 29, 20241,105.501,120.001,086.001,086.001,086.00131,663
Apr 26, 20241,085.001,110.501,083.001,100.001,100.00103,993
Apr 25, 20241,093.501,103.501,071.501,078.001,078.00118,770
Apr 24, 20241,104.001,109.501,090.001,095.001,095.00110,268
Apr 23, 20241,106.501,108.001,089.001,099.001,099.00126,497
Apr 22, 20241,087.501,106.501,087.501,103.001,103.0099,501
Apr 19, 20241,073.501,100.001,069.001,082.001,082.00149,064
Apr 18, 20241,085.501,089.001,064.001,074.501,074.50212,887
Apr 17, 20241,070.501,086.501,069.501,078.501,078.50107,287
Apr 16, 20241,063.501,078.001,062.501,067.001,067.00204,182
Apr 15, 20241,066.501,091.001,064.001,080.001,080.00112,412
Apr 12, 20241,075.001,097.001,063.501,063.501,063.50276,125
Apr 11, 20241,091.001,107.501,084.001,097.001,097.00154,729
Apr 10, 20241,071.001,093.001,070.001,093.001,093.00126,887
Apr 9, 20241,090.001,092.001,072.001,074.501,074.50144,236
Apr 8, 20241,096.001,099.501,080.001,089.501,089.50108,128
Apr 5, 20241,083.501,098.501,083.001,096.001,096.00133,925
Apr 4, 20241,109.001,111.001,091.501,098.001,098.00143,755
Apr 3, 20241,100.001,121.501,095.001,109.501,109.50194,782
Apr 2, 20241,114.501,134.001,085.501,098.001,098.00230,017
Mar 27, 20241,139.001,140.001,109.001,114.501,114.50228,404
Mar 26, 20241,124.001,145.501,122.501,140.501,140.50132,890
Mar 25, 20241,122.001,134.001,106.001,124.001,124.00155,860
Mar 22, 20241,162.001,162.001,119.501,122.001,122.00211,090
Mar 21, 20241,163.001,178.501,137.501,163.501,163.50170,246
Mar 20, 20241,154.501,165.501,130.501,143.001,143.00222,473
Mar 19, 20241,142.501,157.501,135.001,149.001,149.00127,857
Mar 18, 20241,147.001,161.001,135.501,142.001,142.0097,524
Mar 15, 2024 18.00 Dividend
Mar 15, 20241,159.501,163.001,146.001,146.001,146.00339,027
Mar 14, 20241,169.001,179.501,160.501,179.501,161.50140,924
Mar 13, 20241,161.501,171.501,151.001,163.001,145.2590,127
Mar 12, 20241,139.501,161.501,129.001,161.501,143.77141,121
Mar 11, 20241,146.501,148.501,133.001,141.001,123.59135,346
Mar 8, 20241,135.501,160.501,135.501,157.501,139.84132,453
Mar 7, 20241,114.001,139.001,107.001,135.501,118.17149,858
Mar 6, 20241,126.001,133.501,098.501,114.001,097.00191,268
Mar 5, 20241,135.501,137.501,115.001,126.001,108.82127,922
Mar 4, 20241,146.501,147.001,128.001,137.501,120.14118,754
Mar 1, 20241,130.001,149.001,125.501,147.001,129.50140,089
Feb 29, 20241,155.001,157.001,109.501,113.001,096.01409,910
Feb 28, 20241,152.501,165.001,143.501,149.501,131.96159,820
Feb 27, 20241,152.501,171.501,146.001,153.501,135.90197,630
Feb 26, 20241,151.001,159.001,144.001,152.501,134.91104,270
Feb 23, 20241,144.001,151.501,143.501,151.501,133.93146,380
Feb 22, 20241,142.501,150.001,133.001,142.501,125.06189,160
Feb 21, 20241,136.501,144.501,132.501,133.001,115.71187,120
Feb 20, 20241,144.501,153.001,132.001,141.501,124.08154,443
Feb 19, 20241,130.001,148.001,124.501,144.501,127.03117,350
Feb 16, 20241,108.001,136.501,103.001,134.001,116.69244,628
Feb 15, 20241,110.001,119.501,101.001,108.001,091.09169,093
Feb 14, 20241,087.001,104.001,083.001,104.001,087.15137,953
Feb 13, 20241,093.001,097.501,066.501,087.501,070.90240,644
Feb 12, 20241,092.501,101.501,079.501,098.001,081.24194,614
Feb 9, 20241,077.001,091.501,057.001,089.501,072.87281,480
Feb 8, 20241,041.001,078.001,038.501,078.001,061.55305,191
Feb 7, 20241,008.501,055.00989.401,025.501,009.85482,351
Feb 6, 20241,022.501,032.001,007.501,029.501,013.79242,828
Feb 5, 20241,020.001,026.501,012.001,016.001,000.50149,646
Feb 2, 20241,014.001,022.001,003.501,016.501,000.99175,585
Feb 1, 20241,006.501,008.00997.00999.60984.35151,512
Jan 31, 20241,018.501,023.501,006.001,009.00993.60185,029
Jan 30, 20241,016.001,025.001,010.001,018.001,002.46121,401
Jan 29, 2024995.001,012.50993.001,012.50997.05194,643
Jan 26, 2024985.001,001.00978.20992.20977.06259,093
Jan 25, 2024990.001,004.00985.001,004.00988.68134,586
Jan 24, 2024976.80989.00969.20989.00973.91197,409
Jan 23, 2024979.00987.00969.20972.80957.95182,423
Jan 22, 2024963.40976.80963.20974.20959.33189,209
Jan 19, 2024974.80979.80952.00958.60943.97160,266
Jan 18, 2024990.001,002.50959.20969.40954.61238,772
Jan 17, 2024978.40989.60966.40985.20970.17181,900

Related Tickers

1913.HK PRADA
62.000
+0.16%
 
BRBY.L Burberry Group plc
993.40
-0.76%
 
UHR.SW The Swatch Group AG
162.20
+1.60%
 
CFR.SW Compagnie Financière Richemont SA
163.75
+1.21%
 
CDI.PA Christian Dior SE
640.00
-0.78%
 
CFR.JO Compagnie Financière Richemont SA
336,514.00
+1.83%
 
BRLT Brilliant Earth Group, Inc.
1.8600
+3.33%
 
KER.PA Kering SA
242.70
+2.38%
 
BC.MI Brunello Cucinelli S.p.A.
116.40
+2.65%
 
CTHR Charles & Colvard, Ltd.
1.5201
+1.34%