Advertisement
U.S. Markets closed

ISS A/S (ISS.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
133.40+1.70 (+1.29%)
At close: 04:59PM CET
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 2024131.70133.40130.70133.40133.40221,198
Oct 31, 2024132.00132.00130.40131.70131.70318,826
Oct 30, 2024133.40134.20130.60131.50131.50399,560
Oct 29, 2024133.60134.20132.40133.50133.50452,119
Oct 28, 2024134.40135.90132.70133.70133.70252,854
Oct 25, 2024135.10135.90134.30134.30134.30247,061
Oct 24, 2024136.00136.70135.70135.70135.70265,823
Oct 23, 2024137.50138.20135.90136.20136.20266,432
Oct 22, 2024138.10139.00136.80137.70137.70351,259
Oct 21, 2024138.00139.00137.50138.10138.10393,717
Oct 18, 2024138.40140.40138.40138.50138.50493,507
Oct 17, 2024135.90138.70135.60138.40138.40612,889
Oct 16, 2024133.60135.90133.60135.90135.90285,759
Oct 15, 2024133.40134.80132.30134.80134.80264,027
Oct 14, 2024131.80133.50131.50133.50133.50199,076
Oct 11, 2024132.10133.00131.80132.00132.00243,706
Oct 10, 2024133.40134.20132.10132.10132.10226,604
Oct 09, 2024133.00134.60132.90134.40134.40382,505
Oct 08, 2024132.10133.20131.50132.50132.50264,651
Oct 07, 2024133.40134.00132.00132.50132.50248,908
Oct 04, 2024130.90133.80130.90133.40133.40275,390
Oct 03, 2024131.50132.50130.70130.80130.80196,798
Oct 02, 2024131.30132.20130.90131.30131.30356,302
Oct 01, 2024133.90134.90131.40131.40131.40294,115
Sep 30, 2024136.10136.30133.20133.90133.90504,729
Sep 27, 2024135.50136.60133.60136.60136.60624,958
Sep 26, 2024133.60135.50133.60135.50135.50444,754
Sep 25, 2024131.60133.00131.30132.50132.50207,728
Sep 24, 2024132.50133.60131.70132.00132.00433,001
Sep 23, 2024133.00133.10130.70131.80131.80319,186
Sep 20, 2024135.00135.40132.70132.90132.90614,056
Sep 19, 2024136.00136.50134.30134.80134.80437,113
Sep 18, 2024130.90136.70130.50134.90134.901,858,794
Sep 17, 2024128.40130.80128.20130.50130.50610,593
Sep 16, 2024128.30129.40127.90128.00128.00289,651
Sep 13, 2024126.90128.60126.80128.40128.40409,287
Sep 12, 2024126.40127.10126.00126.50126.50443,498
Sep 11, 2024127.00127.60124.20124.90124.90531,544
Sep 10, 2024127.10128.60125.80126.30126.30333,594
Sep 09, 2024128.50130.10126.90127.30127.30668,838
Sep 06, 2024129.00129.40126.60128.20128.20919,878
Sep 05, 2024124.20129.40123.90129.00129.00917,287
Sep 04, 2024123.00124.60122.80124.30124.30561,717
Sep 03, 2024124.40125.60123.20123.20123.20544,236
Sep 02, 2024124.20125.10123.40124.60124.60361,315
Aug 30, 2024123.80125.30123.60124.70124.70672,715
Aug 29, 2024123.10124.50122.90123.90123.90381,459
Aug 28, 2024124.40124.60122.90123.60123.60339,143
Aug 27, 2024124.30126.00123.80124.50124.50487,045
Aug 26, 2024124.00124.60123.20124.30124.30294,855
Aug 23, 2024121.60124.30121.60124.20124.20393,328
Aug 22, 2024121.20122.90120.80122.30122.30421,402
Aug 21, 2024121.90122.40121.20121.30121.30447,594
Aug 20, 2024124.00124.40121.80122.00122.00477,129
Aug 19, 2024122.20124.40122.10124.00124.00489,075
Aug 16, 2024122.30123.60121.10121.90121.90733,361
Aug 15, 2024125.80126.20122.10122.90122.901,242,912
Aug 14, 2024126.00128.10124.60127.10127.10619,466
Aug 13, 2024127.00129.00121.70125.00125.001,182,412
Aug 12, 2024125.10127.20125.00125.70125.70396,905
Aug 09, 2024124.00126.70124.00125.10125.10426,087
Aug 08, 2024123.20123.90120.90123.50123.50459,296
Aug 07, 2024123.70125.10122.30123.80123.80329,089
Aug 06, 2024121.70124.20120.20123.20123.201,007,653
Aug 05, 2024119.40121.20117.80120.40120.40532,035
Aug 02, 2024123.00123.80120.90120.90120.90516,766
Aug 01, 2024126.00127.40123.80123.80123.80250,639
Jul 31, 2024127.00128.50126.10126.10126.10416,417
Jul 30, 2024123.80126.50123.80126.50126.50267,380
Jul 29, 2024125.60125.70123.00123.90123.90344,932
Jul 26, 2024123.50125.70123.50125.20125.20214,455
Jul 25, 2024123.00123.60121.10123.60123.60329,535
Jul 24, 2024125.40127.20124.70124.80124.80219,325
Jul 23, 2024125.00127.80124.80125.50125.50260,459
Jul 22, 2024124.00126.20124.00125.50125.50297,090
Jul 19, 2024123.50125.00122.80124.00124.00366,769
Jul 18, 2024122.40125.40121.50124.20124.20530,892
Jul 17, 2024120.00122.80119.70122.40122.40357,966
Jul 16, 2024120.00120.90119.40120.90120.90296,439
Jul 15, 2024122.40122.40120.40120.50120.50297,628
Jul 12, 2024121.90123.30121.50123.10123.10250,804
Jul 11, 2024122.10123.00121.30121.80121.80400,430
Jul 10, 2024122.50122.90121.20121.60121.60246,951
Jul 09, 2024122.90122.90121.50122.00122.00526,297
Jul 08, 2024122.00124.30121.20123.30123.30715,436
Jul 05, 2024122.20123.60121.10121.10121.10376,305
Jul 04, 2024120.60123.40120.20122.00122.00645,434
Jul 03, 2024119.30120.80118.10120.80120.80348,824
Jul 02, 2024120.60120.90117.40118.80118.801,030,102
Jul 01, 2024122.10123.90120.90120.90120.90557,903
Jun 28, 2024120.90121.60119.30119.40119.40413,084
Jun 27, 2024122.00122.10120.70120.70120.70530,484
Jun 26, 2024125.30126.60121.10121.70121.70903,131
Jun 25, 2024128.30129.40124.70125.00125.00916,241
Jun 24, 2024127.70129.30127.10129.00129.00296,047
Jun 21, 2024129.20130.00126.10127.70127.70402,664
Jun 20, 2024128.20130.00127.90129.90129.90366,739
Jun 19, 2024128.70129.80127.80128.80128.80302,242
Jun 18, 2024128.30128.70126.90128.60128.60269,547
Jun 17, 2024125.70128.40125.50128.00128.00434,712
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...