NKT A/S (CPH:NKT)
Denmark · Delayed Price · Currency is DKK 607.50
-19.00 (-3.03%)
Aug 29, 2025, 4:59 PM CET
NKT A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 623.50 | 625.50 | 613.50 | 614.00 | 614.00 | -2.00% | 28,443 |
| Aug 28, 2025 | 605.50 | 630.00 | 605.00 | 626.50 | 626.50 | 3.98% | 201,003 |
| Aug 27, 2025 | 606.00 | 613.00 | 602.50 | 602.50 | 602.50 | -0.58% | 79,896 |
| Aug 26, 2025 | 599.00 | 609.50 | 593.00 | 606.00 | 606.00 | 1.08% | 126,409 |
| Aug 25, 2025 | 611.00 | 611.00 | 599.50 | 599.50 | 599.50 | -1.88% | 59,735 |
| Aug 22, 2025 | 608.50 | 612.00 | 602.00 | 611.00 | 611.00 | 0.25% | 106,197 |
| Aug 21, 2025 | 591.00 | 613.00 | 591.00 | 609.50 | 609.50 | 3.31% | 203,063 |
| Aug 20, 2025 | 592.00 | 593.00 | 584.00 | 590.00 | 590.00 | -1.09% | 138,352 |
| Aug 19, 2025 | 596.50 | 600.50 | 592.00 | 596.50 | 596.50 | 0.51% | 128,582 |
| Aug 18, 2025 | 597.00 | 604.50 | 583.50 | 593.50 | 593.50 | -0.25% | 135,588 |
| Aug 15, 2025 | 600.00 | 610.00 | 578.00 | 595.00 | 595.00 | 8.58% | 399,107 |
| Aug 14, 2025 | 540.50 | 549.50 | 539.00 | 548.00 | 548.00 | 1.48% | 144,309 |
| Aug 13, 2025 | 550.50 | 555.50 | 540.00 | 540.00 | 540.00 | -1.37% | 83,871 |
| Aug 12, 2025 | 549.00 | 554.50 | 545.00 | 547.50 | 547.50 | -0.27% | 47,008 |
| Aug 11, 2025 | 559.50 | 560.00 | 544.00 | 549.00 | 549.00 | -1.52% | 75,332 |
| Aug 8, 2025 | 557.00 | 563.50 | 553.50 | 557.50 | 557.50 | 0.63% | 73,486 |
| Aug 7, 2025 | 536.50 | 559.00 | 536.50 | 554.00 | 554.00 | 3.65% | 121,492 |
| Aug 6, 2025 | 545.00 | 553.00 | 533.00 | 534.50 | 534.50 | -1.11% | 133,141 |
| Aug 5, 2025 | 570.00 | 574.00 | 540.50 | 540.50 | 540.50 | -4.84% | 171,105 |
| Aug 4, 2025 | 565.50 | 573.50 | 565.00 | 568.00 | 568.00 | 0.44% | 59,740 |
| Aug 1, 2025 | 573.00 | 573.00 | 564.50 | 565.50 | 565.50 | -2.16% | 84,127 |
| Jul 31, 2025 | 577.00 | 591.00 | 577.00 | 578.00 | 578.00 | -0.52% | 121,304 |
| Jul 30, 2025 | 577.00 | 584.00 | 577.00 | 581.00 | 581.00 | 0.78% | 94,720 |
| Jul 29, 2025 | 587.00 | 589.00 | 573.50 | 576.50 | 576.50 | -1.71% | 96,759 |
| Jul 28, 2025 | 595.00 | 604.00 | 583.50 | 586.50 | 586.50 | -0.26% | 94,104 |
| Jul 25, 2025 | 583.00 | 588.00 | 577.00 | 588.00 | 588.00 | 0.68% | 90,047 |
| Jul 24, 2025 | 580.00 | 588.00 | 580.00 | 584.00 | 584.00 | 1.48% | 95,889 |
| Jul 23, 2025 | 565.50 | 579.00 | 564.00 | 575.50 | 575.50 | 2.22% | 80,957 |
| Jul 22, 2025 | 565.00 | 567.00 | 556.00 | 563.00 | 563.00 | -0.35% | 65,795 |
| Jul 21, 2025 | 571.00 | 574.50 | 565.00 | 565.00 | 565.00 | -1.05% | 38,627 |
| Jul 18, 2025 | 572.00 | 579.00 | 567.00 | 571.00 | 571.00 | 1.06% | 160,067 |
| Jul 17, 2025 | 552.00 | 565.00 | 551.50 | 565.00 | 565.00 | 3.86% | 146,313 |
| Jul 16, 2025 | 545.50 | 548.50 | 543.00 | 544.00 | 544.00 | -0.64% | 47,710 |
| Jul 15, 2025 | 544.50 | 555.00 | 543.50 | 547.50 | 547.50 | 1.39% | 127,034 |
| Jul 14, 2025 | 532.50 | 541.50 | 527.50 | 540.00 | 540.00 | 1.79% | 117,843 |
| Jul 11, 2025 | 524.00 | 533.50 | 521.50 | 530.50 | 530.50 | 1.14% | 81,108 |
| Jul 10, 2025 | 528.00 | 530.00 | 523.00 | 524.50 | 524.50 | -0.10% | 55,261 |
| Jul 9, 2025 | 518.50 | 528.50 | 517.50 | 525.00 | 525.00 | 1.55% | 81,511 |
| Jul 8, 2025 | 508.00 | 520.50 | 507.50 | 517.00 | 517.00 | 2.17% | 92,649 |
| Jul 7, 2025 | 502.50 | 507.50 | 501.00 | 506.00 | 506.00 | 0.40% | 41,211 |
| Jul 4, 2025 | 507.00 | 508.50 | 499.40 | 504.00 | 504.00 | -1.37% | 70,536 |
| Jul 3, 2025 | 510.00 | 514.00 | 507.00 | 511.00 | 511.00 | 0.20% | 47,041 |
| Jul 2, 2025 | 504.50 | 513.00 | 501.50 | 510.00 | 510.00 | 2.45% | 77,580 |
| Jul 1, 2025 | 512.00 | 512.00 | 495.80 | 497.80 | 497.80 | -2.87% | 121,371 |
| Jun 30, 2025 | 519.00 | 520.00 | 509.50 | 512.50 | 512.50 | -0.97% | 126,222 |
| Jun 27, 2025 | 510.00 | 518.00 | 506.00 | 517.50 | 517.50 | 2.68% | 87,721 |
| Jun 26, 2025 | 496.00 | 506.00 | 494.80 | 504.00 | 504.00 | 2.15% | 102,933 |
| Jun 25, 2025 | 494.80 | 496.40 | 491.00 | 493.40 | 493.40 | -0.12% | 91,635 |
| Jun 24, 2025 | 485.00 | 495.80 | 483.40 | 494.00 | 494.00 | 3.05% | 147,629 |
| Jun 23, 2025 | 490.00 | 499.40 | 479.40 | 479.40 | 479.40 | -3.11% | 122,217 |