NKT A/S (CPH:NKT)
Denmark · Delayed Price · Currency is DKK 565.50
-12.50 (-2.16%)
Aug 1, 2025, 4:59 PM CET
NKT A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 573.00 | 573.00 | 564.50 | 565.50 | 565.50 | -2.16% | 84,071 |
| 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 |
| Jun 20, 2025 | 496.40 | 501.50 | 493.40 | 494.80 | 494.80 | 0.04% | 160,341 |
| Jun 19, 2025 | 488.60 | 494.60 | 484.20 | 494.60 | 494.60 | 0.16% | 146,293 |
| Jun 18, 2025 | 520.50 | 523.00 | 480.00 | 493.80 | 493.80 | -5.13% | 446,926 |
| Jun 17, 2025 | 533.00 | 533.00 | 518.00 | 520.50 | 520.50 | -3.16% | 191,642 |
| Jun 16, 2025 | 532.50 | 539.50 | 532.00 | 537.50 | 537.50 | 1.42% | 73,295 |
| Jun 13, 2025 | 533.00 | 541.50 | 530.00 | 530.00 | 530.00 | -1.49% | 95,166 |
| Jun 12, 2025 | 541.00 | 541.00 | 531.50 | 538.00 | 538.00 | -0.83% | 87,216 |
| Jun 11, 2025 | 541.00 | 548.00 | 536.00 | 542.50 | 542.50 | 0.37% | 123,281 |
| Jun 10, 2025 | 545.00 | 545.00 | 533.00 | 540.50 | 540.50 | -0.09% | 141,746 |
| Jun 6, 2025 | 528.00 | 543.50 | 528.00 | 541.00 | 541.00 | 2.95% | 184,356 |
| Jun 4, 2025 | 525.00 | 529.50 | 521.50 | 525.50 | 525.50 | 0.57% | 183,046 |
| Jun 3, 2025 | 545.00 | 545.50 | 520.00 | 522.50 | 522.50 | -5.69% | 417,616 |
| Jun 2, 2025 | 563.50 | 563.50 | 547.50 | 554.00 | 554.00 | -1.42% | 132,951 |
| May 28, 2025 | 564.50 | 572.00 | 557.50 | 562.00 | 562.00 | -0.18% | 239,725 |
| May 27, 2025 | 550.00 | 567.00 | 549.00 | 563.00 | 563.00 | 2.74% | 316,711 |
| May 26, 2025 | 538.00 | 548.00 | 537.50 | 548.00 | 548.00 | 3.10% | 141,066 |
| May 23, 2025 | 523.00 | 541.00 | 520.00 | 531.50 | 531.50 | 1.82% | 261,772 |
| May 22, 2025 | 519.00 | 523.50 | 514.00 | 522.00 | 522.00 | 0.29% | 168,682 |
| May 21, 2025 | 521.00 | 521.50 | 507.00 | 520.50 | 520.50 | 0.19% | 165,363 |
| May 20, 2025 | 517.00 | 527.00 | 512.50 | 519.50 | 519.50 | 1.66% | 191,305 |