NKT A/S (NKT.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 05:50PM CEST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 74.75 | 75.65 | 74.75 | 75.50 | 75.50 | 10 |
| May 09, 2024 | 74.70 | 74.70 | 74.15 | 74.70 | 74.70 | - |
| May 08, 2024 | 76.55 | 76.85 | 74.80 | 74.80 | 74.80 | - |
| May 07, 2024 | 75.85 | 76.70 | 75.80 | 76.55 | 76.55 | - |
| May 06, 2024 | 75.60 | 76.25 | 75.15 | 76.00 | 76.00 | - |
| May 03, 2024 | 76.20 | 76.20 | 73.65 | 75.60 | 75.60 | - |
| May 02, 2024 | 76.45 | 76.95 | 76.00 | 76.20 | 76.20 | - |
| Apr 30, 2024 | 79.00 | 79.00 | 78.15 | 78.35 | 78.35 | - |
| Apr 29, 2024 | 78.05 | 79.45 | 77.80 | 78.95 | 78.95 | - |
| Apr 26, 2024 | 76.60 | 77.95 | 76.60 | 77.75 | 77.75 | - |
| Apr 25, 2024 | 75.70 | 76.40 | 75.35 | 75.95 | 75.95 | - |
| Apr 24, 2024 | 76.15 | 76.80 | 75.50 | 75.50 | 75.50 | - |
| Apr 23, 2024 | 76.75 | 76.75 | 75.85 | 76.10 | 76.10 | - |
| Apr 22, 2024 | 75.45 | 77.65 | 75.45 | 76.60 | 76.60 | - |
| Apr 19, 2024 | 78.70 | 79.95 | 78.35 | 78.90 | 78.90 | - |
| Apr 18, 2024 | 78.85 | 80.05 | 78.60 | 79.90 | 79.90 | - |
| Apr 17, 2024 | 79.50 | 80.40 | 78.40 | 78.40 | 78.40 | - |
| Apr 16, 2024 | 80.50 | 80.50 | 79.15 | 80.15 | 80.15 | - |
| Apr 15, 2024 | 80.45 | 81.50 | 80.45 | 81.00 | 81.00 | - |
| Apr 12, 2024 | 80.50 | 81.20 | 79.65 | 79.75 | 79.75 | - |
| Apr 11, 2024 | 78.80 | 80.40 | 78.20 | 80.40 | 80.40 | - |
| Apr 10, 2024 | 79.60 | 79.60 | 78.30 | 78.35 | 78.35 | - |
| Apr 09, 2024 | 81.10 | 81.35 | 78.55 | 79.35 | 79.35 | 10 |
| Apr 08, 2024 | 78.45 | 81.75 | 78.45 | 81.20 | 81.20 | - |
| Apr 05, 2024 | 76.20 | 78.30 | 76.20 | 78.25 | 78.25 | - |
| Apr 04, 2024 | 77.05 | 77.65 | 76.20 | 76.20 | 76.20 | - |
| Apr 03, 2024 | 75.70 | 77.15 | 74.50 | 77.05 | 77.05 | - |
| Apr 02, 2024 | 77.05 | 77.25 | 74.85 | 75.90 | 75.90 | - |
| Mar 28, 2024 | 76.45 | 78.05 | 76.45 | 77.95 | 77.95 | - |
| Mar 27, 2024 | 79.00 | 79.00 | 76.40 | 76.60 | 76.60 | - |
| Mar 26, 2024 | 79.70 | 79.70 | 78.35 | 78.90 | 78.90 | - |
| Mar 25, 2024 | 79.55 | 79.75 | 79.15 | 79.60 | 79.60 | - |
| Mar 22, 2024 | 78.50 | 79.20 | 77.95 | 79.20 | 79.20 | 15 |
| Mar 21, 2024 | 78.80 | 78.80 | 78.00 | 78.75 | 78.75 | - |
| Mar 20, 2024 | 77.10 | 78.40 | 77.10 | 78.40 | 78.40 | - |
| Mar 19, 2024 | 76.20 | 77.45 | 76.20 | 77.20 | 77.20 | - |
| Mar 18, 2024 | 78.20 | 78.20 | 76.15 | 76.15 | 76.15 | - |
| Mar 15, 2024 | 77.30 | 78.15 | 77.10 | 77.70 | 77.70 | - |
| Mar 14, 2024 | 77.25 | 77.35 | 76.55 | 77.20 | 77.20 | - |
| Mar 13, 2024 | 75.25 | 77.20 | 74.85 | 77.20 | 77.20 | - |
| Mar 12, 2024 | 74.15 | 75.30 | 73.75 | 75.30 | 75.30 | - |
| Mar 11, 2024 | 75.05 | 75.60 | 73.70 | 73.90 | 73.90 | - |
| Mar 08, 2024 | 75.30 | 75.55 | 74.75 | 75.15 | 75.15 | - |
| Mar 07, 2024 | 72.50 | 75.45 | 72.50 | 75.35 | 75.35 | - |
| Mar 06, 2024 | 72.65 | 73.00 | 72.15 | 72.80 | 72.80 | - |
| Mar 05, 2024 | 71.25 | 74.20 | 71.25 | 72.35 | 72.35 | - |
| Mar 04, 2024 | 71.65 | 71.90 | 71.15 | 71.55 | 71.55 | - |
| Mar 01, 2024 | 69.95 | 71.05 | 69.95 | 71.00 | 71.00 | - |
| Feb 29, 2024 | 69.45 | 70.10 | 69.00 | 69.65 | 69.65 | - |
| Feb 28, 2024 | 68.35 | 69.55 | 68.15 | 69.30 | 69.30 | - |
| Feb 27, 2024 | 68.85 | 68.85 | 67.70 | 68.35 | 68.35 | - |
| Feb 26, 2024 | 69.45 | 69.45 | 68.55 | 68.90 | 68.90 | - |
| Feb 23, 2024 | 68.15 | 69.55 | 67.45 | 69.55 | 69.55 | - |
| Feb 22, 2024 | 71.80 | 71.80 | 67.90 | 68.35 | 68.35 | - |
| Feb 21, 2024 | 66.45 | 71.75 | 66.45 | 71.35 | 71.35 | - |
| Feb 20, 2024 | 65.25 | 66.50 | 65.25 | 66.45 | 66.45 | - |
| Feb 19, 2024 | 65.95 | 65.95 | 65.00 | 65.40 | 65.40 | - |
| Feb 16, 2024 | 65.55 | 66.15 | 65.10 | 65.95 | 65.95 | - |
| Feb 15, 2024 | 64.95 | 66.65 | 64.95 | 65.40 | 65.40 | - |
| Feb 14, 2024 | 64.75 | 64.90 | 64.05 | 64.85 | 64.85 | - |
| Feb 13, 2024 | 65.55 | 65.65 | 64.35 | 64.60 | 64.60 | - |
| Feb 12, 2024 | 67.35 | 67.35 | 65.65 | 65.70 | 65.70 | - |
| Feb 09, 2024 | 65.65 | 67.25 | 65.15 | 67.15 | 67.15 | - |
| Feb 08, 2024 | 65.90 | 66.55 | 65.55 | 65.60 | 65.60 | - |
| Feb 07, 2024 | 65.25 | 65.90 | 64.50 | 65.90 | 65.90 | - |
| Feb 06, 2024 | 63.50 | 65.15 | 63.50 | 65.15 | 65.15 | - |
| Feb 05, 2024 | 64.10 | 64.10 | 63.25 | 63.35 | 63.35 | - |
| Feb 02, 2024 | 65.75 | 65.75 | 63.65 | 63.85 | 63.85 | - |
| Feb 01, 2024 | 64.30 | 65.50 | 63.75 | 65.50 | 65.50 | - |
| Jan 31, 2024 | 64.50 | 64.85 | 64.50 | 64.50 | 64.50 | - |
| Jan 30, 2024 | 64.70 | 65.05 | 64.30 | 64.35 | 64.35 | - |
| Jan 29, 2024 | 64.60 | 64.90 | 64.20 | 64.75 | 64.75 | - |
| Jan 26, 2024 | 65.30 | 65.30 | 64.15 | 64.65 | 64.65 | - |
| Jan 25, 2024 | 65.10 | 65.50 | 64.55 | 65.50 | 65.50 | - |
| Jan 24, 2024 | 63.10 | 65.10 | 63.10 | 65.10 | 65.10 | - |
| Jan 23, 2024 | 64.70 | 64.70 | 62.65 | 62.70 | 62.70 | - |
| Jan 22, 2024 | 62.75 | 64.75 | 62.75 | 64.75 | 64.75 | - |
| Jan 19, 2024 | 64.70 | 64.70 | 62.70 | 63.10 | 63.10 | - |
| Jan 18, 2024 | 62.65 | 64.70 | 62.30 | 64.70 | 64.70 | - |
| Jan 17, 2024 | 62.95 | 62.95 | 62.25 | 62.45 | 62.45 | - |
| Jan 16, 2024 | 63.90 | 63.90 | 62.70 | 63.15 | 63.15 | - |
| Jan 15, 2024 | 64.80 | 64.80 | 63.65 | 64.25 | 64.25 | - |
| Jan 12, 2024 | 62.90 | 64.70 | 62.90 | 64.45 | 64.45 | - |
| Jan 11, 2024 | 62.60 | 63.15 | 62.30 | 62.85 | 62.85 | - |
| Jan 10, 2024 | 61.25 | 62.15 | 60.95 | 62.15 | 62.15 | - |
| Jan 09, 2024 | 60.70 | 61.40 | 60.35 | 61.40 | 61.40 | - |
| Jan 08, 2024 | 59.05 | 60.80 | 59.05 | 60.80 | 60.80 | - |
| Jan 05, 2024 | 60.50 | 60.50 | 58.70 | 58.95 | 58.95 | - |
| Jan 04, 2024 | 59.95 | 60.85 | 59.95 | 60.70 | 60.70 | - |
| Jan 03, 2024 | 61.65 | 61.65 | 59.40 | 59.90 | 59.90 | - |
| Jan 02, 2024 | 62.30 | 62.70 | 61.55 | 61.60 | 61.60 | - |
| Dec 29, 2023 | 62.45 | 62.45 | 62.25 | 62.45 | 62.45 | - |
| Dec 28, 2023 | 63.20 | 63.20 | 62.10 | 62.40 | 62.40 | 15 |
| Dec 27, 2023 | 62.75 | 63.20 | 62.00 | 63.15 | 63.15 | - |
| Dec 22, 2023 | 61.65 | 62.75 | 61.50 | 62.70 | 62.70 | - |
| Dec 21, 2023 | 60.90 | 61.85 | 60.75 | 61.85 | 61.85 | - |
| Dec 20, 2023 | 61.05 | 61.90 | 60.85 | 60.85 | 60.85 | - |
| Dec 19, 2023 | 60.55 | 61.15 | 60.55 | 61.15 | 61.15 | - |
| Dec 18, 2023 | 61.10 | 61.25 | 60.20 | 60.50 | 60.50 | - |
| Dec 15, 2023 | 61.40 | 61.85 | 60.95 | 60.95 | 60.95 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.