Copenhagen - Delayed Quote DKK

Svitzer Group A/S (SVITZR.CO)

Compare
219.30
+6.30
+(2.96%)
At close: 4:59:33 PM GMT+1
Currency in DKK
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025213.70219.80213.00219.30219.3028,643
Jan 14, 2025215.40217.50213.00213.00213.0016,377
Jan 13, 2025220.00220.00215.00215.00215.0019,867
Jan 10, 2025220.05223.25217.95221.40221.4019,860
Jan 9, 2025217.00221.30214.95220.10220.1016,318
Jan 8, 2025222.00222.00217.00217.00217.0030,186
Jan 7, 2025227.95227.95222.00222.15222.1523,015
Jan 6, 2025228.05229.25225.00227.90227.9022,190
Jan 3, 2025229.20231.40225.55227.15227.1519,641
Jan 2, 2025224.20229.90224.20229.20229.2031,917
Dec 30, 2024227.00227.75222.90224.20224.2028,436
Dec 27, 2024220.55228.55220.30226.90226.9044,899
Dec 23, 2024218.00222.95217.90220.55220.5527,819
Dec 20, 2024213.50219.35212.95219.35219.35183,018
Dec 19, 2024214.70215.85211.25214.50214.5027,306
Dec 18, 2024213.00218.95213.00218.35218.3544,890
Dec 17, 2024216.00216.05213.00213.00213.0042,977
Dec 16, 2024219.50219.60216.25218.20218.2043,153
Dec 13, 2024222.00226.55219.60219.60219.6031,372
Dec 12, 2024222.00225.25218.00221.10221.1039,990
Dec 11, 2024227.00229.00221.20222.70222.7081,606
Dec 10, 2024229.55231.00228.05228.65228.6526,377
Dec 9, 2024228.05230.90226.20230.25230.2527,254
Dec 6, 2024227.00229.95226.20228.10228.1019,137
Dec 5, 2024228.15230.95225.00227.95227.9526,520
Dec 4, 2024228.70231.45228.00229.40229.4029,792
Dec 3, 2024231.10233.00229.20230.60230.6025,701
Dec 2, 2024225.20234.00225.20231.00231.0052,672
Nov 29, 2024226.95231.00225.35225.35225.3568,775
Nov 28, 2024227.45231.65226.95226.95226.9524,849
Nov 27, 2024227.70229.45225.50227.45227.4530,715
Nov 26, 2024228.00231.00227.50227.75227.7529,095
Nov 25, 2024241.10241.10226.60229.40229.4083,881
Nov 22, 2024233.00237.45230.85237.15237.1541,219
Nov 21, 2024235.50238.25231.35232.60232.6026,608
Nov 20, 2024238.40244.25234.25235.15235.1529,760
Nov 19, 2024235.30238.20234.95238.20238.2024,657
Nov 18, 2024238.00239.40235.05235.25235.2523,787
Nov 15, 2024238.10240.80237.00238.00238.0034,802
Nov 14, 2024230.90238.00230.50238.00238.0060,428
Nov 13, 2024242.70242.75223.00231.10231.10166,712
Nov 12, 2024247.05248.40242.75242.75242.7522,714
Nov 11, 2024245.10249.90245.10249.25249.2559,736
Nov 8, 2024242.35246.80242.35244.50244.5034,748
Nov 7, 2024239.65245.95239.65242.55242.5523,768
Nov 6, 2024238.40242.65233.50239.65239.6547,902
Nov 5, 2024241.00242.05238.50238.50238.5031,472
Nov 4, 2024241.00243.00240.40241.95241.9523,219
Nov 1, 2024238.20243.00238.15241.55241.5545,294
Oct 31, 2024238.00240.95237.40238.20238.2038,242
Oct 30, 2024241.95243.25238.00238.00238.0035,608
Oct 29, 2024243.00243.20240.00242.00242.0025,756
Oct 28, 2024243.75244.45241.85243.20243.2017,374
Oct 25, 2024244.00245.05240.85243.75243.7528,277
Oct 24, 2024244.05245.05243.15244.20244.2020,411
Oct 23, 2024248.35248.80244.00244.00244.0027,659
Oct 22, 2024246.20248.35245.10248.35248.3525,837
Oct 21, 2024245.95249.55245.00246.20246.2027,973
Oct 18, 2024246.05246.90245.00246.00246.0030,365
Oct 17, 2024247.00248.00245.00246.95246.9533,248
Oct 16, 2024246.00247.50244.85247.00247.0024,876
Oct 15, 2024251.70252.25243.00247.00247.0063,678
Oct 14, 2024252.00255.00249.90251.70251.7024,452
Oct 11, 2024253.20255.15246.60252.50252.5051,782
Oct 10, 2024256.20257.95251.80253.40253.4040,893
Oct 9, 2024255.00256.80253.00256.40256.4036,954
Oct 8, 2024261.00261.00252.35255.70255.7098,020
Oct 7, 2024267.00269.25264.40265.00265.0027,309
Oct 4, 2024261.05268.15260.05266.40266.4042,587
Oct 3, 2024269.10269.25261.25261.25261.2529,238
Oct 2, 2024268.40270.80265.60270.45270.4529,745
Oct 1, 2024277.00280.70266.05268.15268.1568,353
Sep 30, 2024279.90282.70276.65280.00280.00488,901
Sep 27, 2024282.00285.10279.00280.00280.0082,397
Sep 26, 2024277.00281.50277.00281.45281.4583,362
Sep 25, 2024262.85278.50262.85276.65276.65164,713
Sep 24, 2024254.45261.60254.45260.75260.7548,926
Sep 23, 2024253.10258.00252.55252.55252.5527,756
Sep 20, 2024262.20266.40252.00252.80252.80112,370
Sep 19, 2024258.00263.85258.00262.20262.2039,820
Sep 18, 2024256.45257.75255.00255.00255.0022,149
Sep 17, 2024257.45261.00256.45257.65257.6525,306
Sep 16, 2024258.00258.25255.30255.40255.4017,390
Sep 13, 2024258.55261.00255.00258.40258.4028,779
Sep 12, 2024252.00258.55252.00258.55258.5523,330
Sep 11, 2024255.00255.85250.20251.35251.3524,662
Sep 10, 2024251.65256.25250.60252.45252.4522,192
Sep 9, 2024253.55254.05250.55252.45252.4528,535
Sep 6, 2024253.70255.60252.80253.50253.5027,803
Sep 5, 2024255.50256.50254.15254.50254.5021,727
Sep 4, 2024257.00258.50250.75255.50255.5043,734
Sep 3, 2024257.90260.50256.80258.00258.0040,346
Sep 2, 2024259.00265.00257.35258.00258.0029,638
Aug 30, 2024260.00263.30258.50259.05259.0537,290
Aug 29, 2024262.45264.60260.05260.75260.7530,469
Aug 28, 2024275.00275.00258.00261.95261.9570,972
Aug 27, 2024270.00280.00270.00275.00275.0060,690
Aug 26, 2024268.55271.50268.55270.00270.0030,400
Aug 23, 2024265.50269.00265.50268.50268.5016,927
Aug 22, 2024265.10268.95264.60265.20265.2035,027
Aug 21, 2024267.65269.00265.05266.00266.0022,846
Aug 20, 2024266.10270.80266.00267.45267.45116,362
Aug 19, 2024263.50268.50262.50266.10266.1039,802
Aug 16, 2024261.00267.05259.00263.50263.5033,442
Aug 15, 2024267.50267.95255.00261.00261.00100,457
Aug 14, 2024260.00273.00259.05269.05269.0579,369
Aug 13, 2024254.90258.00250.50256.20256.2025,191
Aug 12, 2024251.65257.95251.50254.90254.9031,856
Aug 9, 2024251.90256.15250.15252.15252.1515,343
Aug 8, 2024250.65253.70244.10251.90251.9025,827
Aug 7, 2024253.00255.40250.00251.85251.8523,694
Aug 6, 2024250.65256.00250.60252.35252.3530,491
Aug 5, 2024250.00250.00240.00245.45245.4548,505
Aug 2, 2024257.00259.95251.80251.80251.8039,682
Aug 1, 2024257.35264.15257.30259.20259.2026,669
Jul 31, 2024264.05268.00262.10264.25264.2537,391
Jul 30, 2024260.90266.25259.90262.80262.8018,299
Jul 29, 2024255.35262.75255.00259.05259.0526,848
Jul 26, 2024255.95256.75252.90254.10254.1019,602
Jul 25, 2024259.00259.35252.35254.10254.1039,215
Jul 24, 2024261.70262.90259.00259.60259.6020,314
Jul 23, 2024265.90268.00260.35261.70261.7021,871
Jul 22, 2024264.00267.80261.20265.85265.8533,463
Jul 19, 2024252.05264.35250.30264.35264.3590,663
Jul 18, 2024255.05256.70252.00253.00253.0025,767
Jul 17, 2024258.20259.00255.00255.00255.0021,664
Jul 16, 2024257.00259.95256.55258.20258.2018,011
Jul 15, 2024262.00262.00257.35257.85257.8530,966
Jul 12, 2024263.05267.75260.00262.50262.5026,806
Jul 11, 2024262.00264.65259.45263.05263.0538,328
Jul 10, 2024260.75264.85260.00261.65261.6519,985
Jul 9, 2024265.50268.35258.00260.75260.7553,282
Jul 8, 2024271.00275.20265.50265.50265.5042,794
Jul 5, 2024269.25271.65267.05270.05270.0534,086
Jul 4, 2024271.75273.95267.50270.25270.2524,059
Jul 3, 2024265.70274.25265.70271.75271.7571,912
Jul 2, 2024260.50265.80258.20264.55264.5530,677
Jul 1, 2024260.25264.85257.80260.50260.5030,101
Jun 28, 2024260.00261.20257.05259.55259.5531,096
Jun 27, 2024258.00262.00258.00260.00260.0031,598
Jun 26, 2024265.00270.00258.00258.00258.0059,944
Jun 25, 2024269.80269.80262.00263.30263.3043,510
Jun 24, 2024260.00271.25259.05269.80269.8070,452
Jun 21, 2024283.35285.85258.00258.00258.00294,544
Jun 20, 2024258.80285.00258.75283.35283.35198,034
Jun 19, 2024256.60256.60248.00248.15248.1541,679
Jun 18, 2024257.00258.00251.40257.20257.2054,352
Jun 17, 2024256.00259.90254.90256.20256.2027,625
Jun 14, 2024256.60258.80254.30256.00256.0036,736
Jun 13, 2024252.00258.85252.00256.60256.6094,208
Jun 12, 2024261.90264.95250.90251.35251.3572,178
Jun 11, 2024269.00271.00263.00263.00263.0075,637
Jun 10, 2024265.00270.00265.00270.00270.0051,754
Jun 7, 2024269.00270.00265.50266.50266.5037,803
Jun 6, 2024267.50271.00265.50269.00269.0060,795
Jun 4, 2024266.50271.00265.50267.50267.5066,852
Jun 3, 2024270.00272.00267.00267.00267.0049,478
May 31, 2024269.50270.00266.50269.50269.50150,036
May 30, 2024267.00270.50265.00269.50269.5046,475
May 29, 2024268.50270.00266.00268.00268.0043,657
May 28, 2024273.00276.00269.00270.00270.0048,999
May 27, 2024277.00283.50270.50271.00271.0072,854
May 24, 2024272.50280.00268.50275.50275.50142,542
May 23, 2024270.00274.00262.00273.00273.00108,265
May 22, 2024248.00273.50248.00267.50267.50217,961
May 21, 2024255.50257.50246.00248.00248.00138,326
May 17, 2024250.50255.50248.00253.00253.00126,989
May 16, 2024248.00254.00244.50251.00251.00120,495
May 15, 2024263.50264.50247.00249.00249.00279,740
May 14, 2024233.00267.50232.00260.00260.00479,275
May 13, 2024230.00238.00223.50231.00231.00249,007
May 8, 2024223.50232.50221.00230.00230.00254,253
May 7, 2024231.00234.00227.00228.00228.00335,276
May 6, 2024234.00234.50225.50234.00234.00412,493
May 3, 2024221.00237.00217.55234.00234.00673,602
May 2, 2024239.15243.00222.00222.00222.00622,004
May 1, 2024235.00248.25232.60238.50238.50486,361
Apr 30, 2024200.00235.00200.00234.85234.851,879,934

Related Tickers

MAERSK-A.CO A.P. Møller - Mærsk A/S
10,530.00
+1.06%
 
DFDS.CO DFDS A/S
140.00
+0.94%
 
DNORD.CO Dampskibsselskabet Norden A/S
223.00
+0.09%
 
MAERSK-B.CO A.P. Møller - Mærsk A/S
10,720.00
+1.08%
 
S6W.MU StealthGas Inc
5.80
+0.87%
 
HXCK.HM Ernst Russ AG
5.90
+2.79%
 
DSZ.HM Diana Shipping Inc
1.7800
0.00%
 
ODFB.OL Odfjell SE
121.50
-2.02%
 
WML1.F Wilh. Wilhelmsen Holding ASA
35.30
-2.49%
 
CKNl.XC