Orphazyme A/S (ORPHA.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
At close: 01:14PM CEST
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 16, 2024 | 990.10 | 1,049.60 | 990.10 | 1,049.60 | 1,049.60 | 2 |
| Apr 15, 2024 | 1,100.00 | 1,100.00 | 990.30 | 1,049.80 | 1,049.80 | 13 |
| Apr 12, 2024 | 991.10 | 1,100.00 | 989.10 | 1,100.00 | 1,100.00 | 147 |
| Apr 11, 2024 | 1,085.80 | 1,085.80 | 1,085.80 | 1,085.80 | 1,085.80 | - |
| Apr 10, 2024 | 1,085.80 | 1,085.80 | 1,085.80 | 1,085.80 | 1,085.80 | - |
| Apr 09, 2024 | 951.10 | 1,097.80 | 951.10 | 1,085.80 | 1,085.80 | 57 |
| Apr 08, 2024 | 1,099.80 | 1,099.80 | 1,075.00 | 1,075.00 | 1,075.00 | 34 |
| Apr 05, 2024 | 1,100.20 | 1,119.80 | 1,099.80 | 1,100.00 | 1,100.00 | 16 |
| Apr 04, 2024 | 1,129.20 | 1,129.20 | 1,100.00 | 1,118.20 | 1,118.20 | 60 |
| Apr 03, 2024 | 1,110.00 | 1,129.60 | 1,110.00 | 1,110.00 | 1,110.00 | 23 |
| Apr 02, 2024 | 1,124.20 | 1,130.00 | 1,105.00 | 1,107.00 | 1,107.00 | 92 |
| Mar 27, 2024 | 1,185.80 | 1,240.00 | 1,124.20 | 1,199.80 | 1,199.80 | 40 |
| Mar 26, 2024 | 1,116.00 | 1,189.80 | 1,116.00 | 1,189.80 | 1,189.80 | 38 |
| Mar 25, 2024 | 1,156.00 | 1,199.80 | 1,101.00 | 1,189.40 | 1,189.40 | 70 |
| Mar 22, 2024 | 1,260.00 | 1,260.00 | 1,200.00 | 1,200.00 | 1,200.00 | 44 |
| Mar 21, 2024 | 1,170.00 | 1,270.00 | 1,170.00 | 1,210.00 | 1,210.00 | 36 |
| Mar 20, 2024 | 1,170.00 | 1,204.80 | 1,170.00 | 1,170.00 | 1,170.00 | 115 |
| Mar 19, 2024 | 1,155.40 | 1,163.00 | 1,155.20 | 1,163.00 | 1,163.00 | 38 |
| Mar 18, 2024 | 1,181.00 | 1,223.80 | 1,103.20 | 1,200.00 | 1,200.00 | 62 |
| Mar 15, 2024 | 1,205.00 | 1,248.60 | 1,200.60 | 1,224.40 | 1,224.40 | 96 |
| Mar 14, 2024 | 1,269.80 | 1,269.80 | 1,205.20 | 1,210.00 | 1,210.00 | 6 |
| Mar 13, 2024 | 1,210.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,205.00 | 17 |
| Mar 12, 2024 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 3 |
| Mar 11, 2024 | 1,274.80 | 1,280.00 | 1,274.80 | 1,280.00 | 1,280.00 | 37 |
| Mar 08, 2024 | 1,205.20 | 1,274.40 | 1,205.20 | 1,274.40 | 1,274.40 | 45 |
| Mar 07, 2024 | 1,205.20 | 1,259.80 | 1,205.00 | 1,259.60 | 1,259.60 | 43 |
| Mar 06, 2024 | 1,268.80 | 1,268.80 | 1,205.20 | 1,268.80 | 1,268.80 | 9 |
| Mar 05, 2024 | 1,280.00 | 1,324.00 | 1,280.00 | 1,280.20 | 1,280.20 | 69 |
| Mar 04, 2024 | 1,225.00 | 1,280.00 | 1,225.00 | 1,230.00 | 1,230.00 | 58 |
| Mar 01, 2024 | 1,250.00 | 1,250.00 | 1,225.00 | 1,249.80 | 1,249.80 | 27 |
| Feb 29, 2024 | 1,200.40 | 1,279.80 | 1,200.40 | 1,274.60 | 1,274.60 | 121 |
| Feb 28, 2024 | 1,200.20 | 1,279.80 | 1,200.20 | 1,279.80 | 1,279.80 | 7 |
| Feb 27, 2024 | 1,191.20 | 1,300.00 | 1,191.20 | 1,300.00 | 1,300.00 | 170 |
| Feb 26, 2024 | 1,267.40 | 1,309.80 | 1,267.40 | 1,300.00 | 1,300.00 | 87 |
| Feb 23, 2024 | 1,249.80 | 1,250.00 | 1,225.00 | 1,250.00 | 1,250.00 | 119 |
| Feb 22, 2024 | 1,289.40 | 1,289.60 | 1,209.80 | 1,209.80 | 1,209.80 | 140 |
| Feb 21, 2024 | 1,260.00 | 1,316.40 | 1,190.00 | 1,249.80 | 1,249.80 | 193 |
| Feb 20, 2024 | 1,349.40 | 1,349.40 | 1,187.20 | 1,262.20 | 1,262.20 | 59 |
| Feb 19, 2024 | 1,124.20 | 1,400.00 | 1,124.20 | 1,295.00 | 1,295.00 | 261 |
| Feb 16, 2024 | 1,390.00 | 1,390.00 | 1,000.40 | 1,300.00 | 1,300.00 | 379 |
| Feb 15, 2024 | 1,059.00 | 1,390.00 | 1,059.00 | 1,390.00 | 1,390.00 | 465 |
| Feb 14, 2024 | 993.80 | 1,059.00 | 960.00 | 1,059.00 | 1,059.00 | 96 |
| Feb 13, 2024 | 950.00 | 1,028.20 | 910.10 | 993.80 | 993.80 | 370 |
| Feb 12, 2024 | 870.10 | 959.30 | 870.10 | 959.30 | 959.30 | 11 |
| Feb 09, 2024 | 850.00 | 1,000.00 | 850.00 | 969.80 | 969.80 | 373 |
| Feb 08, 2024 | 1,020.00 | 1,099.80 | 945.10 | 973.90 | 973.90 | 150 |
| Feb 07, 2024 | 1,052.00 | 1,116.80 | 1,010.00 | 1,099.40 | 1,099.40 | 39 |
| Feb 06, 2024 | 1,055.00 | 1,118.80 | 1,052.00 | 1,109.80 | 1,109.80 | 63 |
| Feb 05, 2024 | 1,119.60 | 1,120.00 | 1,051.20 | 1,119.80 | 1,119.80 | 94 |
| Feb 02, 2024 | 1,118.00 | 1,124.80 | 1,118.00 | 1,120.00 | 1,120.00 | 29 |
| Feb 01, 2024 | 1,118.00 | 1,164.60 | 1,118.00 | 1,148.40 | 1,148.40 | 121 |
| Jan 31, 2024 | 1,120.00 | 1,120.00 | 1,118.00 | 1,118.00 | 1,118.00 | 58 |
| Jan 30, 2024 | 1,120.00 | 1,184.20 | 1,120.00 | 1,182.40 | 1,182.40 | 51 |
| Jan 29, 2024 | 1,201.40 | 1,201.40 | 1,120.00 | 1,160.00 | 1,160.00 | 155 |
| Jan 26, 2024 | 1,202.00 | 1,229.40 | 1,150.00 | 1,201.60 | 1,201.60 | 18 |
| Jan 25, 2024 | 1,152.60 | 1,247.00 | 1,146.00 | 1,199.80 | 1,199.80 | 94 |
| Jan 24, 2024 | 1,150.20 | 1,247.40 | 1,145.20 | 1,200.60 | 1,200.60 | 69 |
| Jan 23, 2024 | 1,255.00 | 1,255.00 | 1,175.80 | 1,254.20 | 1,254.20 | 42 |
| Jan 22, 2024 | 1,260.00 | 1,260.00 | 1,110.40 | 1,256.20 | 1,256.20 | 170 |
| Jan 19, 2024 | 1,347.60 | 1,347.60 | 1,261.40 | 1,300.00 | 1,300.00 | 11 |
| Jan 18, 2024 | 1,370.00 | 1,375.40 | 1,250.40 | 1,347.80 | 1,347.80 | 54 |
| Jan 17, 2024 | 1,350.00 | 1,380.00 | 1,250.00 | 1,380.00 | 1,380.00 | 259 |
| Jan 16, 2024 | 1,360.00 | 1,360.00 | 1,245.00 | 1,350.00 | 1,350.00 | 143 |
| Jan 15, 2024 | 1,270.00 | 1,395.00 | 1,205.00 | 1,360.00 | 1,360.00 | 221 |
| Jan 12, 2024 | 1,270.00 | 1,280.00 | 1,225.00 | 1,255.00 | 1,255.00 | 54 |
| Jan 11, 2024 | 1,275.00 | 1,280.00 | 1,260.00 | 1,270.00 | 1,270.00 | 93 |
| Jan 10, 2024 | 1,245.00 | 1,290.00 | 1,200.00 | 1,245.00 | 1,245.00 | 22 |
| Jan 09, 2024 | 1,250.00 | 1,285.00 | 1,200.00 | 1,250.00 | 1,250.00 | 99 |
| Jan 08, 2024 | 1,295.00 | 1,315.00 | 1,250.00 | 1,295.00 | 1,295.00 | 26 |
| Jan 05, 2024 | 1,285.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 170 |
| Jan 04, 2024 | 1,275.00 | 1,335.00 | 1,275.00 | 1,285.00 | 1,285.00 | 141 |
| Jan 03, 2024 | 1,400.00 | 1,400.00 | 1,280.00 | 1,370.00 | 1,370.00 | 33 |
| Jan 02, 2024 | 1,330.00 | 1,380.00 | 1,270.00 | 1,360.00 | 1,360.00 | 45 |
| Dec 29, 2023 | 1,300.00 | 1,350.00 | 1,280.00 | 1,330.00 | 1,330.00 | 63 |
| Dec 28, 2023 | 1,400.00 | 1,420.00 | 1,270.00 | 1,360.00 | 1,360.00 | 333 |
| Dec 27, 2023 | 1,300.00 | 1,350.00 | 1,255.00 | 1,300.00 | 1,300.00 | 55 |
| Dec 22, 2023 | 1,300.00 | 1,400.00 | 1,225.00 | 1,375.00 | 1,375.00 | 189 |
| Dec 21, 2023 | 1,300.00 | 1,300.00 | 1,170.00 | 1,295.00 | 1,295.00 | 152 |
| Dec 20, 2023 | 1,155.00 | 1,300.00 | 1,155.00 | 1,300.00 | 1,300.00 | 118 |
| Dec 19, 2023 | 1,210.00 | 1,330.00 | 1,140.00 | 1,260.00 | 1,260.00 | 58 |
| Dec 18, 2023 | 1,350.00 | 1,380.00 | 1,210.00 | 1,245.00 | 1,245.00 | 216 |
| Dec 15, 2023 | 1,210.00 | 1,335.00 | 1,210.00 | 1,325.00 | 1,325.00 | 286 |
| Dec 14, 2023 | 1,500.00 | 1,525.00 | 1,150.00 | 1,205.00 | 1,205.00 | 842 |
| Dec 13, 2023 | 952.00 | 1,450.00 | 952.00 | 1,400.00 | 1,400.00 | 1,523 |
| Dec 12, 2023 | 768.00 | 828.00 | 766.00 | 828.00 | 828.00 | 241 |
| Dec 11, 2023 | 704.00 | 790.00 | 704.00 | 750.00 | 750.00 | 165 |
| Dec 08, 2023 | 676.00 | 794.00 | 407.00 | 700.00 | 700.00 | 710 |
| Dec 07, 2023 | 700.00 | 710.00 | 676.00 | 676.80 | 676.80 | 21 |
| Dec 06, 2023 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - |
| Dec 06, 2023 | 1:1000 Stock Split | |||||
| Dec 05, 2023 | 800.00 | 800.00 | 720.00 | 740.00 | 740.00 | 79 |
| Dec 04, 2023 | 745.00 | 799.00 | 721.00 | 721.00 | 721.00 | 24 |
| Dec 01, 2023 | 745.00 | 789.00 | 745.00 | 745.00 | 745.00 | 14 |
| Nov 30, 2023 | 752.00 | 752.00 | 745.00 | 745.00 | 745.00 | 34 |
| Nov 29, 2023 | 789.00 | 795.00 | 760.00 | 780.00 | 780.00 | 14 |
| Nov 28, 2023 | 760.00 | 795.00 | 760.00 | 760.00 | 760.00 | 9 |
| Nov 27, 2023 | 761.00 | 796.00 | 760.00 | 760.00 | 760.00 | 20 |
| Nov 24, 2023 | 770.00 | 775.00 | 760.00 | 761.00 | 761.00 | 16 |
| Nov 23, 2023 | 770.00 | 796.00 | 760.00 | 780.00 | 780.00 | 62 |
| Nov 22, 2023 | 798.00 | 798.00 | 761.00 | 797.00 | 797.00 | 17 |
| *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.