Copenhagen - Delayed Quote DKK

GN Store Nord A/S (GN.CO)

Compare
131.10 -3.25 (-2.42%)
At close: October 25 at 4:59 PM GMT+2
Currency in DKK
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 133.00 133.80 130.25 131.10 131.10 554,348
Oct 24, 2024 130.30 134.35 129.50 134.35 134.35 772,280
Oct 23, 2024 130.00 131.50 129.25 130.40 130.40 754,039
Oct 22, 2024 134.00 135.35 129.55 130.00 130.00 1,206,408
Oct 21, 2024 134.80 137.00 134.40 134.80 134.80 409,571
Oct 18, 2024 135.55 138.05 134.80 135.20 135.20 521,025
Oct 17, 2024 136.00 137.50 135.35 135.40 135.40 864,284
Oct 16, 2024 135.55 137.45 133.80 135.75 135.75 1,234,216
Oct 15, 2024 137.65 138.55 136.20 136.50 136.50 603,143
Oct 14, 2024 141.00 141.00 136.55 137.15 137.15 753,746
Oct 11, 2024 140.00 140.20 137.50 140.00 140.00 738,858
Oct 10, 2024 143.55 143.75 140.00 140.20 140.20 468,604
Oct 9, 2024 144.25 144.55 139.95 144.00 144.00 875,995
Oct 8, 2024 145.65 145.90 143.95 144.90 144.90 380,733
Oct 7, 2024 146.85 147.90 144.70 145.70 145.70 370,597
Oct 4, 2024 145.70 148.10 145.70 146.80 146.80 502,069
Oct 3, 2024 148.95 149.60 145.00 145.00 145.00 584,374
Oct 2, 2024 148.75 149.35 145.50 148.95 148.95 481,045
Oct 1, 2024 150.25 152.30 148.45 148.70 148.70 664,694
Sep 30, 2024 155.00 155.40 144.15 149.75 149.75 1,614,324
Sep 27, 2024 159.25 160.30 155.10 155.85 155.85 506,345
Sep 26, 2024 158.00 160.60 157.35 158.35 158.35 694,344
Sep 25, 2024 156.00 157.00 154.50 154.55 154.55 589,567
Sep 24, 2024 159.00 161.50 156.05 156.15 156.15 513,832
Sep 23, 2024 159.60 160.00 157.70 158.55 158.55 377,918
Sep 20, 2024 163.00 163.65 159.55 159.65 159.65 851,207
Sep 19, 2024 169.85 170.10 163.00 163.00 163.00 614,333
Sep 18, 2024 169.50 169.50 166.00 166.85 166.85 462,693
Sep 17, 2024 163.70 170.40 162.95 170.05 170.05 687,675
Sep 16, 2024 164.15 164.50 162.70 163.05 163.05 275,395
Sep 13, 2024 163.35 166.50 162.45 164.50 164.50 618,605
Sep 12, 2024 163.00 165.30 158.90 159.50 159.50 680,078
Sep 11, 2024 159.70 163.75 159.05 160.55 160.55 494,865
Sep 10, 2024 157.90 162.00 156.25 158.50 158.50 764,699
Sep 9, 2024 165.65 165.65 162.50 163.95 163.95 444,229
Sep 6, 2024 161.75 166.55 161.75 164.85 164.85 560,095
Sep 5, 2024 163.75 167.05 161.95 162.75 162.75 848,406
Sep 4, 2024 157.65 164.05 156.25 164.05 164.05 1,008,738
Sep 3, 2024 155.50 160.50 153.90 158.80 158.80 1,290,939
Sep 2, 2024 152.70 156.00 150.50 154.20 154.20 603,046
Aug 30, 2024 153.05 155.50 152.00 153.70 153.70 643,732
Aug 29, 2024 153.35 154.75 153.10 153.45 153.45 538,252
Aug 28, 2024 159.00 159.10 152.85 153.15 153.15 1,301,990
Aug 27, 2024 159.00 161.90 158.70 159.00 159.00 744,927
Aug 26, 2024 164.65 165.10 158.60 158.75 158.75 967,059
Aug 23, 2024 167.45 168.75 164.10 164.65 164.65 1,343,440
Aug 22, 2024 173.80 174.80 164.05 166.35 166.35 2,439,662
Aug 21, 2024 183.00 183.70 181.40 183.15 183.15 394,553
Aug 20, 2024 187.20 188.80 183.35 183.35 183.35 334,236
Aug 19, 2024 182.00 188.20 182.00 187.05 187.05 336,119
Aug 16, 2024 185.00 186.75 181.40 182.00 182.00 334,550
Aug 15, 2024 180.35 184.80 177.35 184.80 184.80 817,162
Aug 14, 2024 175.00 180.80 173.15 179.55 179.55 504,848
Aug 13, 2024 172.65 174.55 170.85 173.50 173.50 206,476
Aug 12, 2024 173.70 176.00 170.75 172.00 172.00 297,657
Aug 9, 2024 174.35 175.45 172.70 173.70 173.70 254,176
Aug 8, 2024 166.50 172.55 164.10 172.55 172.55 421,456
Aug 7, 2024 166.85 169.50 165.65 167.25 167.25 436,740
Aug 6, 2024 166.40 169.10 162.90 165.85 165.85 686,569
Aug 5, 2024 163.00 166.00 158.45 164.80 164.80 1,171,143
Aug 2, 2024 172.00 176.00 169.85 169.85 169.85 887,149
Aug 1, 2024 179.80 182.60 178.60 178.90 178.90 398,243
Jul 31, 2024 178.50 183.25 177.75 180.65 180.65 479,200
Jul 30, 2024 175.20 178.35 174.00 178.35 178.35 476,931
Jul 29, 2024 175.00 178.50 174.20 175.20 175.20 324,767
Jul 26, 2024 170.85 174.95 170.80 174.95 174.95 337,686
Jul 25, 2024 172.25 172.65 169.30 170.85 170.85 573,600
Jul 24, 2024 173.25 175.25 171.50 175.25 175.25 266,741
Jul 23, 2024 174.30 174.35 171.10 173.65 173.65 519,344
Jul 22, 2024 174.00 176.15 170.00 170.00 170.00 1,094,780
Jul 19, 2024 175.20 175.20 169.55 173.30 173.30 574,240
Jul 18, 2024 177.00 178.70 173.20 175.85 175.85 550,519
Jul 17, 2024 185.60 186.40 176.75 176.75 176.75 1,186,343
Jul 16, 2024 187.50 188.60 184.70 188.60 188.60 259,662
Jul 15, 2024 188.40 188.45 186.15 188.10 188.10 245,849
Jul 12, 2024 189.95 190.50 186.90 189.15 189.15 363,545
Jul 11, 2024 185.95 191.30 184.35 190.60 190.60 757,019
Jul 10, 2024 185.95 186.90 183.50 184.00 184.00 455,751
Jul 9, 2024 187.75 187.90 185.00 185.95 185.95 382,610
Jul 8, 2024 190.75 192.45 187.25 188.00 188.00 385,661
Jul 5, 2024 191.75 193.15 189.85 190.90 190.90 269,692
Jul 4, 2024 192.40 193.85 190.55 191.75 191.75 187,579
Jul 3, 2024 192.35 194.35 189.80 192.85 192.85 215,898
Jul 2, 2024 192.70 193.15 190.15 190.40 190.40 393,254
Jul 1, 2024 195.10 196.35 190.80 192.30 192.30 442,355
Jun 28, 2024 198.60 198.60 193.50 194.10 194.10 386,640
Jun 27, 2024 196.70 199.15 195.35 196.75 196.75 525,438
Jun 26, 2024 202.70 205.70 196.10 197.65 197.65 475,141
Jun 25, 2024 201.40 203.70 200.00 200.70 200.70 432,546
Jun 24, 2024 205.00 206.10 202.00 202.40 202.40 434,243
Jun 21, 2024 209.30 211.20 202.10 204.70 204.70 554,969
Jun 20, 2024 206.90 211.80 206.30 209.60 209.60 497,173
Jun 19, 2024 204.90 207.00 204.70 206.70 206.70 202,432
Jun 18, 2024 208.00 209.00 201.40 204.90 204.90 443,872
Jun 17, 2024 208.10 210.00 205.20 207.10 207.10 389,173
Jun 14, 2024 217.60 218.30 207.30 208.10 208.10 765,893
Jun 13, 2024 221.30 224.00 218.00 218.10 218.10 345,867
Jun 12, 2024 214.50 223.50 213.80 222.70 222.70 691,595
Jun 11, 2024 224.50 225.90 202.10 214.50 214.50 2,330,236
Jun 10, 2024 221.60 224.80 220.40 223.80 223.80 362,259
Jun 7, 2024 224.20 225.10 220.40 221.80 221.80 311,153
Jun 6, 2024 220.90 227.90 219.60 224.20 224.20 561,693
Jun 4, 2024 223.10 225.60 216.40 217.70 217.70 471,129
Jun 3, 2024 220.50 225.60 219.40 223.30 223.30 742,144
May 31, 2024 214.80 217.20 213.70 217.20 217.20 655,493
May 30, 2024 213.70 217.40 210.50 215.50 215.50 368,111
May 29, 2024 220.70 220.70 214.50 214.60 214.60 473,666
May 28, 2024 223.00 223.00 218.60 221.80 221.80 412,684
May 27, 2024 222.00 223.40 218.30 222.30 222.30 277,185
May 24, 2024 218.80 222.80 217.10 221.20 221.20 595,299
May 23, 2024 211.80 221.70 211.50 221.70 221.70 850,026
May 22, 2024 213.10 214.60 209.30 211.30 211.30 501,294
May 21, 2024 221.30 222.30 215.20 216.40 216.40 455,791
May 17, 2024 213.50 222.30 211.70 221.30 221.30 1,033,789
May 16, 2024 209.20 214.30 205.80 214.30 214.30 1,006,996
May 15, 2024 203.00 208.80 202.20 208.00 208.00 730,443
May 14, 2024 204.00 204.00 198.90 201.60 201.60 529,474
May 13, 2024 206.40 207.00 199.10 203.50 203.50 698,798
May 8, 2024 202.00 202.60 198.25 202.60 202.60 485,065
May 7, 2024 208.00 208.00 199.70 202.00 202.00 907,569
May 6, 2024 203.00 210.50 202.60 208.40 208.40 810,461
May 3, 2024 210.00 210.90 199.90 200.00 200.00 996,379
May 2, 2024 204.60 213.70 203.50 208.60 208.60 2,265,036
May 1, 2024 190.60 191.80 186.40 186.40 186.40 433,902
Apr 30, 2024 193.30 200.20 190.55 190.60 190.60 1,040,368
Apr 29, 2024 189.45 191.80 186.80 190.75 190.75 545,212
Apr 26, 2024 182.75 188.10 182.60 188.05 188.05 524,311
Apr 25, 2024 186.40 188.00 178.05 179.00 179.00 742,252
Apr 24, 2024 185.00 190.95 184.45 187.85 187.85 995,525
Apr 23, 2024 183.45 188.50 182.40 184.15 184.15 1,051,561
Apr 22, 2024 173.35 182.20 173.20 182.00 182.00 1,164,790
Apr 19, 2024 165.10 172.95 165.10 172.85 172.85 831,525
Apr 18, 2024 169.00 170.00 165.10 166.00 166.00 414,186
Apr 17, 2024 166.50 169.90 165.55 168.90 168.90 389,065
Apr 16, 2024 168.00 169.15 166.45 166.95 166.95 396,090
Apr 15, 2024 172.50 173.80 169.95 170.50 170.50 347,938
Apr 12, 2024 179.40 179.55 171.70 172.50 172.50 674,239
Apr 11, 2024 179.75 180.65 175.75 177.00 177.00 829,948
Apr 10, 2024 187.55 189.50 179.25 179.65 179.65 559,111
Apr 9, 2024 185.35 188.60 183.65 186.60 186.60 406,610
Apr 8, 2024 181.40 185.60 180.05 185.55 185.55 406,788
Apr 5, 2024 182.00 183.35 177.65 181.75 181.75 407,739
Apr 4, 2024 183.40 186.00 182.25 184.95 184.95 396,969
Apr 3, 2024 178.65 183.65 178.35 183.40 183.40 366,013
Apr 2, 2024 180.00 181.15 176.90 178.65 178.65 663,898
Mar 27, 2024 187.50 187.75 181.20 182.60 182.60 804,680
Mar 26, 2024 186.50 190.50 186.35 188.15 188.15 712,137
Mar 25, 2024 182.15 186.70 180.80 186.20 186.20 754,944
Mar 22, 2024 178.00 182.55 177.45 182.15 182.15 1,154,597
Mar 21, 2024 177.00 179.50 176.60 179.05 179.05 899,113
Mar 20, 2024 164.40 179.85 164.00 174.65 174.65 1,879,850
Mar 19, 2024 159.95 164.65 158.40 164.65 164.65 1,012,040
Mar 18, 2024 155.60 165.75 155.35 159.70 159.70 1,268,176
Mar 15, 2024 154.50 155.20 152.90 153.25 153.25 600,850
Mar 14, 2024 157.40 159.75 155.00 155.60 155.60 642,032
Mar 13, 2024 153.40 154.00 151.15 152.85 152.85 381,069
Mar 12, 2024 153.15 154.80 151.05 152.95 152.95 492,188
Mar 11, 2024 152.35 153.55 151.10 152.65 152.65 481,631
Mar 8, 2024 155.00 155.75 151.95 154.30 154.30 456,947
Mar 7, 2024 154.70 156.20 153.65 155.00 155.00 631,977
Mar 6, 2024 149.50 155.10 148.90 154.70 154.70 1,252,201
Mar 5, 2024 155.00 155.55 149.70 149.95 149.95 803,050
Mar 4, 2024 163.20 164.25 153.75 155.50 155.50 968,116
Mar 1, 2024 161.15 163.70 160.80 163.20 163.20 432,197
Feb 29, 2024 161.75 162.95 159.95 161.15 161.15 723,440
Feb 28, 2024 167.00 167.40 159.50 161.50 161.50 1,162,259
Feb 27, 2024 166.00 167.50 164.65 167.05 167.05 378,778
Feb 26, 2024 166.00 167.10 165.00 166.00 166.00 385,975
Feb 23, 2024 169.85 170.15 167.00 167.00 167.00 371,814
Feb 22, 2024 171.10 171.40 166.10 170.05 170.05 544,268
Feb 21, 2024 173.50 174.65 168.80 169.85 169.85 867,392
Feb 20, 2024 177.00 178.65 173.50 174.25 174.25 394,297
Feb 19, 2024 177.00 178.75 172.70 177.05 177.05 571,362
Feb 16, 2024 184.30 184.30 177.95 179.25 179.25 650,549
Feb 15, 2024 178.55 184.40 178.15 183.45 183.45 572,274
Feb 14, 2024 175.80 180.00 175.40 175.80 175.80 495,159
Feb 13, 2024 179.55 180.05 172.35 175.00 175.00 695,947
Feb 12, 2024 179.65 180.30 175.50 180.20 180.20 699,711
Feb 9, 2024 175.15 182.25 172.30 179.55 179.55 1,188,694
Feb 8, 2024 165.70 175.60 162.30 174.50 174.50 3,110,190
Feb 7, 2024 162.55 166.05 159.75 164.15 164.15 1,083,092
Feb 6, 2024 166.70 167.25 160.25 162.55 162.55 949,030
Feb 5, 2024 163.25 166.65 162.75 164.05 164.05 503,688
Feb 2, 2024 163.50 165.05 162.00 163.25 163.25 507,008
Feb 1, 2024 162.75 165.10 161.95 162.50 162.50 665,736
Jan 31, 2024 165.60 166.40 162.85 163.60 163.60 965,431
Jan 30, 2024 168.95 170.45 165.50 165.50 165.50 545,269
Jan 29, 2024 170.05 170.25 166.35 167.25 167.25 678,402
Jan 26, 2024 173.75 174.95 170.05 170.05 170.05 361,953
Jan 25, 2024 168.95 173.60 168.30 172.55 172.55 505,760
Jan 24, 2024 172.00 172.10 167.75 168.70 168.70 714,628
Jan 23, 2024 184.50 186.80 169.35 169.35 169.35 1,092,911
Jan 22, 2024 182.40 184.80 178.90 180.70 180.70 283,131
Jan 19, 2024 183.80 185.55 178.50 180.70 180.70 311,566
Jan 18, 2024 178.00 185.25 177.95 182.50 182.50 771,086
Jan 17, 2024 175.65 177.30 173.60 176.85 176.85 530,561
Jan 16, 2024 179.80 180.35 175.55 178.00 178.00 410,655
Jan 15, 2024 180.95 182.40 180.00 181.65 181.65 335,159
Jan 12, 2024 174.85 183.95 174.85 182.60 182.60 983,950
Jan 11, 2024 172.00 177.25 171.00 173.45 173.45 874,689
Jan 10, 2024 171.25 172.50 168.40 169.55 169.55 423,624
Jan 9, 2024 168.55 171.15 167.40 170.85 170.85 707,037
Jan 8, 2024 168.00 168.90 164.55 167.05 167.05 408,824
Jan 5, 2024 169.75 169.95 166.10 168.15 168.15 775,256
Jan 4, 2024 171.60 172.70 168.45 169.75 169.75 757,044
Jan 3, 2024 175.50 175.50 168.40 170.00 170.00 662,353
Jan 2, 2024 172.20 176.15 171.55 175.50 175.50 570,225
Dec 29, 2023 173.75 173.80 171.50 171.80 171.80 409,150
Dec 28, 2023 173.90 174.90 172.70 173.50 173.50 263,360
Dec 27, 2023 176.45 177.50 172.70 173.40 173.40 383,889
Dec 22, 2023 175.40 176.95 174.10 176.20 176.20 362,463
Dec 21, 2023 178.75 180.00 175.35 175.90 175.90 637,355
Dec 20, 2023 183.50 184.65 178.20 181.45 181.45 599,082
Dec 19, 2023 178.00 182.55 178.00 180.75 180.75 707,347
Dec 18, 2023 174.45 179.50 173.10 177.00 177.00 469,834
Dec 15, 2023 179.00 179.60 173.45 177.65 177.65 776,594
Dec 14, 2023 166.45 179.85 166.15 177.20 177.20 2,389,487
Dec 13, 2023 161.50 162.75 160.50 161.60 161.60 660,171
Dec 12, 2023 160.95 161.85 159.40 161.15 161.15 627,088
Dec 11, 2023 160.10 160.95 159.25 160.95 160.95 344,857
Dec 8, 2023 161.15 162.30 158.80 160.30 160.30 424,494
Dec 7, 2023 162.50 162.50 159.00 161.15 161.15 440,043
Dec 6, 2023 161.75 164.85 160.90 162.70 162.70 441,341
Dec 5, 2023 159.95 160.25 158.00 160.00 160.00 444,413
Dec 4, 2023 159.95 162.25 158.60 159.95 159.95 288,268
Dec 1, 2023 161.10 163.00 157.20 158.50 158.50 542,909
Nov 30, 2023 159.05 162.90 158.05 161.10 161.10 1,017,780
Nov 29, 2023 154.00 161.35 153.95 159.15 159.15 702,646
Nov 28, 2023 155.60 155.60 152.50 153.30 153.30 357,906
Nov 27, 2023 149.15 156.10 149.00 155.60 155.60 540,559
Nov 24, 2023 149.15 150.00 148.40 149.60 149.60 245,721
Nov 23, 2023 149.70 151.00 148.65 149.60 149.60 187,498
Nov 22, 2023 148.95 151.80 148.05 149.95 149.95 464,559
Nov 21, 2023 152.45 156.00 148.55 149.80 149.80 561,613
Nov 20, 2023 148.10 152.80 148.10 152.05 152.05 565,223
Nov 17, 2023 149.55 151.00 146.15 148.10 148.10 752,076
Nov 16, 2023 149.55 153.60 149.30 149.55 149.55 624,079
Nov 15, 2023 149.00 151.40 147.10 150.85 150.85 786,228
Nov 14, 2023 139.50 148.80 138.60 148.35 148.35 1,047,654
Nov 13, 2023 139.95 143.80 137.85 139.50 139.50 1,740,404
Nov 10, 2023 132.05 139.40 129.10 135.35 135.35 2,565,696
Nov 9, 2023 118.85 124.25 118.50 121.95 121.95 1,014,127
Nov 8, 2023 116.70 120.70 116.30 119.75 119.75 774,317
Nov 7, 2023 118.00 118.30 113.70 116.70 116.70 1,123,375
Nov 6, 2023 123.40 125.05 120.75 121.10 121.10 700,309
Nov 3, 2023 123.60 125.15 122.50 122.70 122.70 440,681
Nov 2, 2023 119.00 125.40 118.70 122.85 122.85 976,139
Nov 1, 2023 116.60 117.60 113.10 117.40 117.40 500,151
Oct 31, 2023 112.00 117.60 110.85 117.30 117.30 580,748
Oct 30, 2023 114.90 115.45 111.15 111.60 111.60 497,907
Oct 27, 2023 115.65 116.70 114.25 114.80 114.80 346,110
Oct 26, 2023 112.90 116.20 110.80 115.05 115.05 420,360
Oct 25, 2023 118.45 118.45 113.65 114.45 114.45 629,985

Related Tickers