Zealand Pharma A/S (CPH:ZEAL)
Denmark · Delayed Price · Currency is DKK 322.30
-11.60 (-3.47%)
Aug 5, 2025, 4:59 PM CET
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 338.80 | 339.60 | 321.10 | 322.30 | 322.30 | -3.47% | 247,595 |
| Aug 4, 2025 | 332.40 | 341.10 | 331.00 | 333.90 | 333.90 | 1.95% | 520,106 |
| Aug 1, 2025 | 332.50 | 335.10 | 314.00 | 327.50 | 327.50 | -4.71% | 598,659 |
| Jul 31, 2025 | 340.30 | 347.10 | 337.00 | 343.70 | 343.70 | 0.47% | 264,891 |
| Jul 30, 2025 | 353.00 | 353.00 | 339.60 | 342.10 | 342.10 | -2.67% | 277,525 |
| Jul 29, 2025 | 375.00 | 375.90 | 343.80 | 351.50 | 351.50 | -6.94% | 611,516 |
| Jul 28, 2025 | 384.70 | 389.90 | 377.40 | 377.70 | 377.70 | 0.80% | 290,322 |
| Jul 25, 2025 | 387.00 | 392.00 | 374.40 | 374.70 | 374.70 | -3.15% | 309,941 |
| Jul 24, 2025 | 370.00 | 394.40 | 370.00 | 386.90 | 386.90 | 4.71% | 443,803 |
| Jul 23, 2025 | 356.20 | 372.00 | 355.70 | 369.50 | 369.50 | 4.85% | 448,468 |
| Jul 22, 2025 | 347.30 | 353.30 | 342.20 | 352.40 | 352.40 | 0.89% | 294,420 |
| Jul 21, 2025 | 360.70 | 362.10 | 346.70 | 349.30 | 349.30 | -3.80% | 473,582 |
| Jul 18, 2025 | 360.10 | 370.20 | 360.10 | 363.10 | 363.10 | 1.09% | 255,841 |
| Jul 17, 2025 | 365.00 | 366.80 | 359.00 | 359.20 | 359.20 | -1.86% | 238,531 |
| Jul 16, 2025 | 367.10 | 367.40 | 356.40 | 366.00 | 366.00 | -0.54% | 353,144 |
| Jul 15, 2025 | 365.10 | 377.80 | 365.10 | 368.00 | 368.00 | 0.79% | 299,955 |
| Jul 14, 2025 | 363.00 | 366.30 | 359.00 | 365.10 | 365.10 | -0.33% | 218,951 |
| Jul 11, 2025 | 378.00 | 379.60 | 365.20 | 366.30 | 366.30 | -3.10% | 210,033 |
| Jul 10, 2025 | 365.70 | 378.00 | 365.70 | 378.00 | 378.00 | 3.56% | 352,645 |
| Jul 9, 2025 | 371.00 | 371.00 | 361.70 | 365.00 | 365.00 | -2.67% | 366,293 |
| Jul 8, 2025 | 371.00 | 378.00 | 368.60 | 375.00 | 375.00 | 3.36% | 474,219 |
| Jul 7, 2025 | 372.60 | 372.70 | 361.60 | 362.80 | 362.80 | -3.25% | 271,840 |
| Jul 4, 2025 | 356.60 | 375.00 | 347.60 | 375.00 | 375.00 | 3.25% | 491,806 |
| Jul 3, 2025 | 368.20 | 369.20 | 360.40 | 363.20 | 363.20 | -0.33% | 325,501 |
| Jul 2, 2025 | 370.00 | 371.80 | 354.00 | 364.40 | 364.40 | -0.11% | 644,411 |
| Jul 1, 2025 | 366.50 | 378.00 | 355.00 | 364.80 | 364.80 | 2.85% | 723,517 |
| Jun 30, 2025 | 359.80 | 360.90 | 354.40 | 354.70 | 354.70 | -1.42% | 305,957 |
| Jun 27, 2025 | 354.70 | 366.80 | 353.60 | 359.80 | 359.80 | 1.81% | 654,410 |
| Jun 26, 2025 | 355.00 | 358.70 | 351.40 | 353.40 | 353.40 | -0.45% | 500,178 |
| Jun 25, 2025 | 367.60 | 373.80 | 353.10 | 355.00 | 355.00 | -2.04% | 513,676 |
| Jun 24, 2025 | 373.50 | 381.70 | 362.00 | 362.40 | 362.40 | -1.68% | 518,075 |
| Jun 23, 2025 | 369.80 | 376.00 | 364.60 | 368.60 | 368.60 | -1.63% | 505,578 |
| Jun 20, 2025 | 387.00 | 396.50 | 374.70 | 374.70 | 374.70 | -3.18% | 937,978 |
| Jun 19, 2025 | 382.00 | 396.50 | 374.30 | 387.00 | 387.00 | 1.71% | 711,454 |
| Jun 18, 2025 | 380.40 | 393.60 | 373.80 | 380.50 | 380.50 | 0.90% | 905,768 |
| Jun 17, 2025 | 409.70 | 410.00 | 368.90 | 377.10 | 377.10 | -9.22% | 1,479,329 |
| Jun 16, 2025 | 450.00 | 450.10 | 412.60 | 415.40 | 415.40 | -7.98% | 950,256 |
| Jun 13, 2025 | 470.00 | 477.30 | 451.40 | 451.40 | 451.40 | -4.85% | 519,402 |
| Jun 12, 2025 | 486.60 | 487.50 | 471.60 | 474.40 | 474.40 | -2.25% | 456,722 |
| Jun 11, 2025 | 498.10 | 498.20 | 482.20 | 485.30 | 485.30 | -2.35% | 510,247 |
| Jun 10, 2025 | 482.80 | 498.00 | 472.40 | 497.00 | 497.00 | 4.32% | 462,133 |
| Jun 6, 2025 | 468.50 | 481.00 | 467.30 | 476.40 | 476.40 | 2.23% | 388,021 |
| Jun 4, 2025 | 470.00 | 480.30 | 462.60 | 466.00 | 466.00 | 1.33% | 421,262 |
| Jun 3, 2025 | 460.90 | 472.00 | 454.50 | 459.90 | 459.90 | 1.25% | 410,050 |
| Jun 2, 2025 | 435.30 | 466.40 | 435.30 | 454.20 | 454.20 | 0.15% | 687,391 |
| May 28, 2025 | 456.80 | 459.80 | 445.00 | 453.50 | 453.50 | -0.83% | 4,229,513 |
| May 27, 2025 | 450.00 | 461.30 | 441.00 | 457.30 | 457.30 | 1.67% | 560,618 |
| May 26, 2025 | 418.10 | 449.90 | 416.20 | 449.80 | 449.80 | 10.00% | 610,422 |
| May 23, 2025 | 406.50 | 410.40 | 394.40 | 408.90 | 408.90 | 1.09% | 520,995 |
| May 22, 2025 | 424.80 | 424.80 | 402.90 | 404.50 | 404.50 | -5.97% | 465,146 |