La bourse ferme dans 7 h 44 min

Dataproces Group A/S (DATA.CO)

Copenhagen - Copenhagen Cours en temps réel. Devise en DKK
Ajouter à la liste dynamique
3,18000,0000 (0,00 %)
À partir de 09:05AM CEST. Marché ouvert.
Durée:
04 juin 2023 - 04 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en DKKTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 juin 20243,18003,18003,18003,18003,1800100
03 juin 20243,14003,18003,12003,18003,18008 065
31 mai 20243,16003,16003,10003,12003,12004 663
30 mai 20243,16003,16003,16003,16003,16002 246
29 mai 20243,16003,16003,14003,16003,160013 524
28 mai 20243,10003,14003,10003,14003,140015 379
27 mai 20243,16003,16003,02003,06003,060015 779
24 mai 20243,16003,16003,14003,14003,140011 058
23 mai 20243,06003,16003,06003,16003,160055 206
22 mai 20243,00003,12003,00003,12003,120016 742
21 mai 20243,22003,22002,96002,96002,9600117 196
17 mai 20243,24003,24003,22003,22003,22002 397
16 mai 20243,26003,26003,20003,20003,20002 117
15 mai 20243,26003,26003,20003,26003,26004 738
14 mai 20243,18003,24003,18003,22003,220011 610
13 mai 20243,08003,24003,08003,18003,180019 940
08 mai 20243,32003,32003,10003,10003,100035 934
07 mai 20243,30003,30003,20003,20003,200013 286
06 mai 20243,18003,26003,18003,20003,200040 311
03 mai 20243,08003,18003,06003,18003,18005 334
02 mai 20243,04003,16003,00003,16003,160029 282
01 mai 20243,12003,16003,08003,12003,120018 803
30 avr. 20243,26003,26003,14003,14003,140033 128
29 avr. 20243,26003,26003,24003,24003,24004 423
26 avr. 20243,30003,30003,18003,24003,240056 720
25 avr. 20242,82003,32002,82003,16003,1600367 278
24 avr. 20242,72002,72002,72002,72002,720017 250
23 avr. 20242,74002,74002,74002,74002,7400300
22 avr. 20242,78002,78002,72002,72002,72007 986
19 avr. 20242,84002,84002,70002,70002,700036 416
18 avr. 20242,82002,82002,82002,82002,8200-
17 avr. 20242,82002,82002,82002,82002,820070
16 avr. 20242,78002,78002,74002,74002,740010 000
15 avr. 20242,84002,84002,78002,78002,78007 304
12 avr. 20242,78002,84002,74002,82002,820016 828
11 avr. 20242,80002,86002,78002,78002,780017 861
10 avr. 20242,88002,88002,80002,84002,84009 284
09 avr. 20242,70002,86002,70002,80002,800026 791
08 avr. 20242,94002,94002,68002,68002,680055 750
05 avr. 20242,82002,96002,80002,96002,960061 999
04 avr. 20242,52002,92002,50002,92002,920091 091
03 avr. 20242,34002,52002,34002,52002,520051 074
02 avr. 20242,48002,48002,34002,34002,340034 209
27 mars 20242,37002,48002,37002,47002,470042 693
26 mars 20242,31002,37002,31002,37002,370032 942
25 mars 20242,35002,36002,29002,30002,300012 359
22 mars 20242,28002,35002,28002,35002,35002 976
21 mars 20242,36002,36002,27002,27002,270011 819
20 mars 20242,31002,37002,31002,36002,360020 332
19 mars 20242,37002,38002,37002,37002,37009 301
18 mars 20242,31002,37002,30002,37002,37001 160
15 mars 20242,38002,38002,30002,30002,300023 714
14 mars 20242,19002,38002,18002,38002,380059 072
13 mars 20242,29002,29002,19002,19002,190022 870
12 mars 20242,19002,25002,19002,25002,250010 792
11 mars 20242,23002,24002,16002,20002,200043 300
08 mars 20242,18002,31002,15002,31002,310071 157
07 mars 20242,21002,21002,21002,21002,210015 020
06 mars 20242,13002,20002,13002,19002,190026 864
05 mars 20242,12002,18002,12002,18002,180017 500
04 mars 20242,05002,20002,05002,10002,100040 497
01 mars 20242,03002,11002,03002,11002,110020 989
29 févr. 20242,04002,09002,04002,09002,09004 671
28 févr. 20242,01002,09002,01002,02002,020013 256
27 févr. 20242,07002,07002,06002,06002,060036 442
26 févr. 20242,19002,19002,10002,12002,120023 457
23 févr. 20242,07002,20002,07002,20002,200010 025
22 févr. 20242,04002,10002,00002,10002,100052 318
21 févr. 20242,08002,12002,04002,12002,120041 537
20 févr. 20242,17002,34002,08002,10002,100062 671
19 févr. 20242,08002,17002,02002,17002,170084 138
16 févr. 20242,17002,17002,09002,09002,09003 462
15 févr. 20242,28002,28002,08002,17002,170057 750
14 févr. 20242,29002,29002,28002,29002,29006 069
13 févr. 20242,37002,37002,20002,20002,200027 061
12 févr. 20242,44002,44002,38002,43002,430027 596
09 févr. 20242,08002,40002,05002,36002,3600211 912
08 févr. 20242,08002,16002,08002,16002,16003 000
07 févr. 20242,08002,08002,08002,08002,08006 473
06 févr. 20242,06002,41002,06002,16002,160019 915
05 févr. 20242,06002,06002,06002,06002,0600400
02 févr. 20242,12002,12002,12002,12002,12004 755
01 févr. 20242,05002,12002,04002,12002,120010 108
31 janv. 20242,10002,10002,00002,06002,0600119 981
30 janv. 20242,10002,10002,10002,10002,10001 000
29 janv. 20242,08002,15002,08002,09002,09002 424
26 janv. 20242,14002,15002,05002,15002,150046 636
25 janv. 20242,09002,21002,09002,15002,150035 230
24 janv. 20242,16002,19002,08002,08002,080063 536
23 janv. 20242,22002,22002,14002,22002,22009 771
22 janv. 20242,12002,30002,12002,15002,150024 605
19 janv. 20242,02002,14001,98502,14002,140080 834
18 janv. 20242,07002,07002,00002,01002,0100134 281
17 janv. 20242,01002,47002,01002,14002,140033 148
16 janv. 20242,04002,04002,04002,04002,040019 103
15 janv. 20242,01002,04002,01002,04002,0400941
12 janv. 20242,05002,05002,05002,05002,05003 181
11 janv. 20242,01002,01002,01002,01002,0100113
10 janv. 20242,06002,07002,06002,07002,07003 500
09 janv. 20242,05002,05002,05002,05002,05001 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...