Copenhagen - Delayed Quote DKK

ISS A/S (ISS.CO)

Compare
133.40 +1.70 (+1.29%)
At close: November 1 at 4:59 PM GMT+1
Currency in DKK
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 131.70 133.40 130.70 133.40 133.40 221,198
Oct 31, 2024 132.00 132.00 130.40 131.70 131.70 318,826
Oct 30, 2024 133.40 134.20 130.60 131.50 131.50 399,560
Oct 29, 2024 133.60 134.20 132.40 133.50 133.50 452,119
Oct 28, 2024 134.40 135.90 132.70 133.70 133.70 252,854
Oct 25, 2024 135.10 135.90 134.30 134.30 134.30 247,061
Oct 24, 2024 136.00 136.70 135.70 135.70 135.70 265,823
Oct 23, 2024 137.50 138.20 135.90 136.20 136.20 266,432
Oct 22, 2024 138.10 139.00 136.80 137.70 137.70 351,259
Oct 21, 2024 138.00 139.00 137.50 138.10 138.10 393,717
Oct 18, 2024 138.40 140.40 138.40 138.50 138.50 493,507
Oct 17, 2024 135.90 138.70 135.60 138.40 138.40 612,889
Oct 16, 2024 133.60 135.90 133.60 135.90 135.90 285,759
Oct 15, 2024 133.40 134.80 132.30 134.80 134.80 264,027
Oct 14, 2024 131.80 133.50 131.50 133.50 133.50 199,076
Oct 11, 2024 132.10 133.00 131.80 132.00 132.00 243,706
Oct 10, 2024 133.40 134.20 132.10 132.10 132.10 226,604
Oct 9, 2024 133.00 134.60 132.90 134.40 134.40 382,505
Oct 8, 2024 132.10 133.20 131.50 132.50 132.50 264,651
Oct 7, 2024 133.40 134.00 132.00 132.50 132.50 248,908
Oct 4, 2024 130.90 133.80 130.90 133.40 133.40 275,390
Oct 3, 2024 131.50 132.50 130.70 130.80 130.80 196,798
Oct 2, 2024 131.30 132.20 130.90 131.30 131.30 356,302
Oct 1, 2024 133.90 134.90 131.40 131.40 131.40 294,115
Sep 30, 2024 136.10 136.30 133.20 133.90 133.90 504,729
Sep 27, 2024 135.50 136.60 133.60 136.60 136.60 624,958
Sep 26, 2024 133.60 135.50 133.60 135.50 135.50 444,754
Sep 25, 2024 131.60 133.00 131.30 132.50 132.50 207,728
Sep 24, 2024 132.50 133.60 131.70 132.00 132.00 433,001
Sep 23, 2024 133.00 133.10 130.70 131.80 131.80 319,186
Sep 20, 2024 135.00 135.40 132.70 132.90 132.90 614,056
Sep 19, 2024 136.00 136.50 134.30 134.80 134.80 437,113
Sep 18, 2024 130.90 136.70 130.50 134.90 134.90 1,858,794
Sep 17, 2024 128.40 130.80 128.20 130.50 130.50 610,593
Sep 16, 2024 128.30 129.40 127.90 128.00 128.00 289,651
Sep 13, 2024 126.90 128.60 126.80 128.40 128.40 409,287
Sep 12, 2024 126.40 127.10 126.00 126.50 126.50 443,498
Sep 11, 2024 127.00 127.60 124.20 124.90 124.90 531,544
Sep 10, 2024 127.10 128.60 125.80 126.30 126.30 333,594
Sep 9, 2024 128.50 130.10 126.90 127.30 127.30 668,838
Sep 6, 2024 129.00 129.40 126.60 128.20 128.20 919,878
Sep 5, 2024 124.20 129.40 123.90 129.00 129.00 917,287
Sep 4, 2024 123.00 124.60 122.80 124.30 124.30 561,717
Sep 3, 2024 124.40 125.60 123.20 123.20 123.20 544,236
Sep 2, 2024 124.20 125.10 123.40 124.60 124.60 361,315
Aug 30, 2024 123.80 125.30 123.60 124.70 124.70 672,715
Aug 29, 2024 123.10 124.50 122.90 123.90 123.90 381,459
Aug 28, 2024 124.40 124.60 122.90 123.60 123.60 339,143
Aug 27, 2024 124.30 126.00 123.80 124.50 124.50 487,045
Aug 26, 2024 124.00 124.60 123.20 124.30 124.30 294,855
Aug 23, 2024 121.60 124.30 121.60 124.20 124.20 393,328
Aug 22, 2024 121.20 122.90 120.80 122.30 122.30 421,402
Aug 21, 2024 121.90 122.40 121.20 121.30 121.30 447,594
Aug 20, 2024 124.00 124.40 121.80 122.00 122.00 477,129
Aug 19, 2024 122.20 124.40 122.10 124.00 124.00 489,075
Aug 16, 2024 122.30 123.60 121.10 121.90 121.90 733,361
Aug 15, 2024 125.80 126.20 122.10 122.90 122.90 1,242,912
Aug 14, 2024 126.00 128.10 124.60 127.10 127.10 619,466
Aug 13, 2024 127.00 129.00 121.70 125.00 125.00 1,182,412
Aug 12, 2024 125.10 127.20 125.00 125.70 125.70 396,905
Aug 9, 2024 124.00 126.70 124.00 125.10 125.10 426,087
Aug 8, 2024 123.20 123.90 120.90 123.50 123.50 459,296
Aug 7, 2024 123.70 125.10 122.30 123.80 123.80 329,089
Aug 6, 2024 121.70 124.20 120.20 123.20 123.20 1,007,653
Aug 5, 2024 119.40 121.20 117.80 120.40 120.40 532,035
Aug 2, 2024 123.00 123.80 120.90 120.90 120.90 516,766
Aug 1, 2024 126.00 127.40 123.80 123.80 123.80 250,639
Jul 31, 2024 127.00 128.50 126.10 126.10 126.10 416,417
Jul 30, 2024 123.80 126.50 123.80 126.50 126.50 267,380
Jul 29, 2024 125.60 125.70 123.00 123.90 123.90 344,932
Jul 26, 2024 123.50 125.70 123.50 125.20 125.20 214,455
Jul 25, 2024 123.00 123.60 121.10 123.60 123.60 329,535
Jul 24, 2024 125.40 127.20 124.70 124.80 124.80 219,325
Jul 23, 2024 125.00 127.80 124.80 125.50 125.50 260,459
Jul 22, 2024 124.00 126.20 124.00 125.50 125.50 297,090
Jul 19, 2024 123.50 125.00 122.80 124.00 124.00 366,769
Jul 18, 2024 122.40 125.40 121.50 124.20 124.20 530,892
Jul 17, 2024 120.00 122.80 119.70 122.40 122.40 357,966
Jul 16, 2024 120.00 120.90 119.40 120.90 120.90 296,439
Jul 15, 2024 122.40 122.40 120.40 120.50 120.50 297,628
Jul 12, 2024 121.90 123.30 121.50 123.10 123.10 250,804
Jul 11, 2024 122.10 123.00 121.30 121.80 121.80 400,430
Jul 10, 2024 122.50 122.90 121.20 121.60 121.60 246,951
Jul 9, 2024 122.90 122.90 121.50 122.00 122.00 526,297
Jul 8, 2024 122.00 124.30 121.20 123.30 123.30 715,436
Jul 5, 2024 122.20 123.60 121.10 121.10 121.10 376,305
Jul 4, 2024 120.60 123.40 120.20 122.00 122.00 645,434
Jul 3, 2024 119.30 120.80 118.10 120.80 120.80 348,824
Jul 2, 2024 120.60 120.90 117.40 118.80 118.80 1,030,102
Jul 1, 2024 122.10 123.90 120.90 120.90 120.90 557,903
Jun 28, 2024 120.90 121.60 119.30 119.40 119.40 413,084
Jun 27, 2024 122.00 122.10 120.70 120.70 120.70 530,484
Jun 26, 2024 125.30 126.60 121.10 121.70 121.70 903,131
Jun 25, 2024 128.30 129.40 124.70 125.00 125.00 916,241
Jun 24, 2024 127.70 129.30 127.10 129.00 129.00 296,047
Jun 21, 2024 129.20 130.00 126.10 127.70 127.70 402,664
Jun 20, 2024 128.20 130.00 127.90 129.90 129.90 366,739
Jun 19, 2024 128.70 129.80 127.80 128.80 128.80 302,242
Jun 18, 2024 128.30 128.70 126.90 128.60 128.60 269,547
Jun 17, 2024 125.70 128.40 125.50 128.00 128.00 434,712
Jun 14, 2024 128.90 129.00 124.80 125.40 125.40 670,515
Jun 13, 2024 132.40 132.80 128.20 128.20 128.20 231,543
Jun 12, 2024 129.30 133.10 129.30 132.60 132.60 230,749
Jun 11, 2024 131.10 131.70 129.10 129.10 129.10 619,570
Jun 10, 2024 131.80 132.00 130.30 131.10 131.10 299,559
Jun 7, 2024 134.50 135.10 131.90 132.00 132.00 651,896
Jun 6, 2024 133.10 134.60 132.10 134.60 134.60 386,731
Jun 4, 2024 136.00 136.80 131.90 132.00 132.00 601,441
Jun 3, 2024 134.00 136.30 133.50 135.60 135.60 477,667
May 31, 2024 132.30 134.20 131.90 133.20 133.20 815,973
May 30, 2024 131.10 133.20 131.00 131.90 131.90 415,228
May 29, 2024 132.80 133.10 130.90 131.50 131.50 558,096
May 28, 2024 133.00 134.30 132.60 133.10 133.10 538,835
May 27, 2024 130.10 132.40 129.90 132.40 132.40 245,525
May 24, 2024 128.60 130.80 128.10 130.10 130.10 477,108
May 23, 2024 127.20 129.90 126.90 129.10 129.10 510,703
May 22, 2024 129.90 130.10 127.20 127.80 127.80 497,296
May 21, 2024 131.50 131.70 129.10 130.20 130.20 398,291
May 17, 2024 131.10 132.10 130.60 130.90 130.90 353,733
May 16, 2024 128.90 131.80 128.60 131.60 131.60 588,500
May 15, 2024 128.10 130.70 127.90 128.70 128.70 857,257
May 14, 2024 126.00 128.10 125.90 127.80 127.80 628,075
May 13, 2024 125.70 126.40 124.80 125.90 125.90 605,024
May 8, 2024 123.00 124.20 122.70 123.90 123.90 514,838
May 7, 2024 124.90 124.90 122.00 122.70 122.70 841,147
May 6, 2024 122.50 124.10 121.90 124.10 124.10 438,120
May 3, 2024 123.40 124.60 122.20 122.30 122.30 591,316
May 2, 2024 128.60 128.60 120.60 122.80 122.80 1,406,413
May 1, 2024 130.70 131.00 127.00 128.20 128.20 480,845
Apr 30, 2024 131.50 132.50 130.80 131.20 131.20 338,250
Apr 29, 2024 130.80 131.80 130.80 131.60 131.60 279,760
Apr 26, 2024 127.10 131.80 127.10 130.70 130.70 674,510
Apr 25, 2024 130.90 131.40 126.20 126.70 126.70 460,775
Apr 24, 2024 130.50 131.40 130.00 131.00 131.00 493,657
Apr 23, 2024 129.00 130.60 128.20 130.50 130.50 459,498
Apr 22, 2024 128.10 129.10 128.10 129.10 129.10 306,798
Apr 19, 2024 125.20 128.30 124.60 127.20 127.20 578,100
Apr 18, 2024 126.70 127.00 124.30 126.00 126.00 454,720
Apr 17, 2024 125.00 126.70 124.90 125.70 125.70 531,915
Apr 16, 2024 127.00 127.00 124.20 124.90 124.90 597,039
Apr 15, 2024 127.10 130.90 126.00 127.10 127.10 1,328,848
Apr 12, 2024 2.30 Dividend
Apr 12, 2024 122.00 123.70 121.60 122.10 122.10 517,962
Apr 11, 2024 124.20 125.40 123.60 124.30 122.00 415,962
Apr 10, 2024 124.40 125.90 123.60 124.70 122.39 485,307
Apr 9, 2024 125.00 126.00 124.30 124.40 122.10 491,154
Apr 8, 2024 123.30 124.30 123.10 124.20 121.90 339,135
Apr 5, 2024 123.10 123.30 121.10 123.30 121.02 501,111
Apr 4, 2024 125.00 125.30 123.30 123.40 121.12 506,644
Apr 3, 2024 125.10 125.90 123.70 124.70 122.39 690,218
Apr 2, 2024 125.70 126.90 124.90 125.20 122.88 419,829
Mar 27, 2024 125.20 125.90 124.70 125.70 123.37 195,158
Mar 26, 2024 123.45 125.95 123.15 125.25 122.93 449,189
Mar 25, 2024 124.60 124.95 123.15 123.45 121.17 358,239
Mar 22, 2024 123.60 124.85 123.60 124.70 122.39 394,231
Mar 21, 2024 124.50 124.95 122.80 123.85 121.56 323,821
Mar 20, 2024 123.90 124.65 123.45 124.20 121.90 279,052
Mar 19, 2024 123.25 124.85 123.25 124.20 121.90 261,461
Mar 18, 2024 122.05 123.65 121.90 123.55 121.26 351,750
Mar 15, 2024 122.00 122.70 121.80 122.10 119.84 832,682
Mar 14, 2024 121.70 122.55 121.15 122.20 119.94 367,150
Mar 13, 2024 123.10 123.15 121.15 121.70 119.45 402,434
Mar 12, 2024 122.15 123.50 121.50 123.15 120.87 496,168
Mar 11, 2024 122.60 122.80 121.65 121.80 119.55 321,127
Mar 8, 2024 123.00 123.65 121.90 122.80 120.53 496,880
Mar 7, 2024 121.50 123.90 121.25 123.00 120.72 757,127
Mar 6, 2024 122.05 122.45 121.55 121.85 119.60 471,848
Mar 5, 2024 123.75 123.90 120.75 121.55 119.30 812,714
Mar 4, 2024 122.95 124.45 122.50 124.25 121.95 628,811
Mar 1, 2024 123.60 124.70 122.40 123.25 120.97 1,054,613
Feb 29, 2024 126.45 126.55 122.45 124.00 121.71 1,560,248
Feb 28, 2024 127.95 128.40 125.40 126.00 123.67 598,486
Feb 27, 2024 125.50 128.50 124.75 128.20 125.83 863,806
Feb 26, 2024 123.50 126.60 123.50 126.00 123.67 741,060
Feb 23, 2024 127.90 128.05 123.65 123.80 121.51 1,963,852
Feb 22, 2024 134.25 134.40 122.95 128.75 126.37 4,392,293
Feb 21, 2024 135.75 138.50 135.35 138.30 135.74 674,419
Feb 20, 2024 137.30 137.80 135.50 136.05 133.53 694,917
Feb 19, 2024 134.15 137.20 134.00 137.20 134.66 671,230
Feb 16, 2024 133.70 134.90 133.40 134.10 131.62 692,335
Feb 15, 2024 131.45 133.45 131.40 133.45 130.98 308,784
Feb 14, 2024 131.00 131.00 129.70 130.80 128.38 255,208
Feb 13, 2024 130.95 130.95 128.65 129.10 126.71 236,959
Feb 12, 2024 130.85 132.20 130.55 131.00 128.58 291,085
Feb 9, 2024 131.85 132.30 130.25 130.50 128.09 211,944
Feb 8, 2024 129.50 131.75 129.50 131.45 129.02 289,374
Feb 7, 2024 129.25 131.35 129.15 129.50 127.10 513,204
Feb 6, 2024 129.50 130.30 128.40 129.30 126.91 261,032
Feb 5, 2024 130.35 130.70 128.90 128.90 126.51 222,104
Feb 2, 2024 130.00 131.60 130.00 130.35 127.94 403,369
Feb 1, 2024 130.85 131.35 129.10 129.10 126.71 242,421
Jan 31, 2024 131.25 132.85 130.95 131.00 128.58 437,483
Jan 30, 2024 132.30 132.95 130.65 130.65 128.23 196,398
Jan 29, 2024 132.25 132.35 130.40 131.85 129.41 243,949
Jan 26, 2024 131.25 132.90 130.70 132.15 129.70 281,954
Jan 25, 2024 131.65 132.50 130.80 131.15 128.72 379,956
Jan 24, 2024 132.75 133.00 131.45 131.65 129.21 269,831
Jan 23, 2024 130.00 133.10 129.95 131.90 129.46 663,281
Jan 22, 2024 126.60 129.35 126.60 129.05 126.66 297,779
Jan 19, 2024 128.35 128.60 125.70 125.85 123.52 281,893
Jan 18, 2024 126.25 128.15 126.00 127.60 125.24 255,011
Jan 17, 2024 126.35 126.85 125.45 126.05 123.72 282,100
Jan 16, 2024 129.00 129.15 127.25 127.60 125.24 241,092
Jan 15, 2024 130.25 130.60 129.60 129.90 127.50 186,722
Jan 12, 2024 128.40 130.85 128.40 129.35 126.96 265,246
Jan 11, 2024 130.65 130.95 128.20 128.20 125.83 377,641
Jan 10, 2024 129.35 129.70 128.00 129.40 127.01 398,601
Jan 9, 2024 127.85 130.45 127.00 129.75 127.35 694,827
Jan 8, 2024 126.45 127.60 124.85 127.25 124.90 370,374
Jan 5, 2024 125.40 126.80 124.45 126.80 124.45 346,135
Jan 4, 2024 124.50 126.65 124.50 126.10 123.77 362,970
Jan 3, 2024 128.00 128.75 124.55 124.55 122.25 525,517
Jan 2, 2024 129.30 130.05 127.60 128.50 126.12 402,126
Dec 29, 2023 128.00 129.20 128.00 128.95 126.56 274,056
Dec 28, 2023 128.55 128.85 127.65 128.35 125.98 298,302
Dec 27, 2023 127.60 128.85 127.00 128.10 125.73 476,007
Dec 22, 2023 126.40 127.35 125.80 126.95 124.60 292,368
Dec 21, 2023 125.80 127.40 124.90 127.05 124.70 577,979
Dec 20, 2023 124.75 126.60 124.45 126.15 123.82 736,779
Dec 19, 2023 123.30 124.95 123.15 124.45 122.15 533,375
Dec 18, 2023 122.00 123.90 121.00 123.30 121.02 567,779
Dec 15, 2023 122.85 124.10 120.65 122.60 120.33 713,268
Dec 14, 2023 120.50 123.60 120.35 122.10 119.84 620,011
Dec 13, 2023 119.55 120.35 118.70 119.35 117.14 321,717
Dec 12, 2023 119.25 120.20 118.55 118.85 116.65 378,082
Dec 11, 2023 120.90 121.25 119.10 120.00 117.78 420,989
Dec 8, 2023 118.75 122.15 118.65 122.00 119.74 497,879
Dec 7, 2023 119.50 119.80 117.50 118.75 116.55 271,088
Dec 6, 2023 121.45 121.50 119.35 119.80 117.58 419,760
Dec 5, 2023 121.45 121.60 120.20 121.10 118.86 484,368
Dec 4, 2023 117.80 122.95 117.80 121.65 119.40 719,349
Dec 1, 2023 117.55 118.30 115.95 117.50 115.33 874,127
Nov 30, 2023 116.85 118.50 115.95 118.00 115.82 754,957
Nov 29, 2023 118.10 118.85 116.35 116.95 114.79 480,653
Nov 28, 2023 119.00 119.60 117.60 118.20 116.01 453,130
Nov 27, 2023 119.25 121.25 119.25 119.35 117.14 434,577
Nov 24, 2023 119.65 120.90 119.50 119.75 117.53 263,992
Nov 23, 2023 118.80 120.15 118.65 119.75 117.53 198,971
Nov 22, 2023 118.25 119.75 117.60 118.80 116.60 348,725
Nov 21, 2023 119.15 119.45 118.25 118.75 116.55 284,482
Nov 20, 2023 119.95 120.70 118.90 119.35 117.14 242,529
Nov 17, 2023 119.70 121.20 119.60 120.00 117.78 434,062
Nov 16, 2023 121.50 121.60 118.25 119.70 117.49 545,925
Nov 15, 2023 120.10 123.55 120.10 121.95 119.69 826,183
Nov 14, 2023 118.00 119.90 116.80 119.90 117.68 506,470
Nov 13, 2023 115.60 117.80 115.60 117.65 115.47 431,390
Nov 10, 2023 115.85 116.70 114.35 115.50 113.36 567,932
Nov 9, 2023 115.10 117.25 114.50 116.60 114.44 749,914
Nov 8, 2023 112.40 116.50 111.70 115.45 113.31 793,360
Nov 7, 2023 114.60 116.15 111.75 112.90 110.81 918,311
Nov 6, 2023 116.85 117.85 114.50 115.40 113.26 736,108
Nov 3, 2023 111.60 117.75 111.45 116.80 114.64 1,758,428
Nov 2, 2023 108.00 112.25 101.90 110.00 107.96 2,751,359
Nov 1, 2023 102.10 102.90 101.35 102.25 100.36 721,752

Related Tickers