NKT A/S (ETR:NKT)
Germany · Delayed Price · Currency is EUR 124.50
+1.20 (0.97%)
Last updated: Jul 10, 2026, 8:06 AM CET
ETR:NKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 123.30 | 123.30 | 123.30 | 123.30 | - | -0.72% | - |
| Jul 8, 2026 | 125.80 | 125.80 | 123.90 | 124.20 | 124.20 | -1.27% | 173 |
| Jul 7, 2026 | 125.90 | 127.00 | 125.00 | 125.80 | 125.80 | -2.18% | 200 |
| Jul 6, 2026 | 129.10 | 129.10 | 128.30 | 128.60 | 128.60 | -3.67% | 107 |
| Jul 3, 2026 | 130.20 | 133.50 | 130.20 | 133.50 | 133.50 | 2.53% | 780 |
| Jul 2, 2026 | 129.60 | 131.90 | 129.60 | 130.20 | 130.20 | - | 1,003 |
| Jul 1, 2026 | 131.30 | 131.40 | 129.00 | 130.20 | 130.20 | -0.76% | 696 |
| Jun 30, 2026 | 131.50 | 131.50 | 131.20 | 131.20 | 131.20 | 2.90% | 159 |
| Jun 29, 2026 | 127.30 | 127.50 | 127.20 | 127.50 | 127.50 | 1.51% | 372 |
| Jun 26, 2026 | 126.60 | 126.60 | 125.60 | 125.60 | 125.60 | -3.75% | 18 |
| Jun 25, 2026 | 132.10 | 132.30 | 130.50 | 130.50 | 130.50 | -1.06% | 1,081 |
| Jun 24, 2026 | 133.90 | 133.90 | 131.90 | 131.90 | 131.90 | -2.44% | 237 |
| Jun 23, 2026 | 137.30 | 137.30 | 134.50 | 135.20 | 135.20 | -5.06% | 458 |
| Jun 22, 2026 | 138.90 | 142.40 | 138.90 | 142.40 | 142.40 | 4.40% | 180 |
| Jun 19, 2026 | 135.90 | 136.40 | 135.90 | 136.40 | 136.40 | 0.74% | 11 |
| Jun 18, 2026 | 136.50 | 136.50 | 134.20 | 135.40 | 135.40 | -0.44% | 203 |
| Jun 17, 2026 | 134.80 | 136.00 | 134.80 | 136.00 | 136.00 | 1.42% | 95 |
| Jun 16, 2026 | 135.90 | 136.10 | 134.10 | 134.10 | 134.10 | 1.21% | 437 |
| Jun 15, 2026 | 132.70 | 133.70 | 132.50 | 132.50 | 132.50 | 0.91% | 145 |
| Jun 12, 2026 | 132.30 | 132.30 | 128.20 | 131.30 | 131.30 | -0.15% | 779 |
| Jun 11, 2026 | 129.20 | 131.50 | 129.20 | 131.50 | 131.50 | 2.10% | 21 |
| Jun 10, 2026 | 131.10 | 131.10 | 128.50 | 128.80 | 128.80 | -2.42% | 614 |
| Jun 9, 2026 | 135.10 | 135.80 | 132.00 | 132.00 | 132.00 | -1.93% | 224 |
| Jun 8, 2026 | 133.40 | 136.50 | 133.40 | 134.60 | 134.60 | -1.32% | 37 |
| Jun 5, 2026 | 136.60 | 136.60 | 136.30 | 136.40 | 136.40 | -1.52% | 305 |
| Jun 4, 2026 | 138.70 | 138.70 | 135.50 | 138.50 | 138.50 | -0.36% | 475 |
| Jun 3, 2026 | 137.40 | 139.00 | 137.30 | 139.00 | 139.00 | 0.87% | 16 |
| Jun 2, 2026 | 135.50 | 138.30 | 135.50 | 137.80 | 137.80 | 1.85% | 346 |
| Jun 1, 2026 | 134.00 | 135.30 | 133.60 | 135.30 | 135.30 | -0.66% | 198 |
| May 29, 2026 | 140.70 | 140.70 | 136.20 | 136.20 | 136.20 | -3.75% | 254 |
| May 28, 2026 | 142.30 | 142.30 | 136.40 | 141.50 | 141.50 | -0.91% | 759 |
| May 27, 2026 | 148.70 | 148.90 | 142.80 | 142.80 | 142.80 | -4.42% | 819 |
| May 26, 2026 | 150.50 | 150.50 | 147.00 | 149.40 | 149.40 | -2.92% | 176 |
| May 25, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | 3.50% | 1 |
| May 22, 2026 | 146.80 | 149.80 | 146.80 | 148.70 | 148.70 | 1.36% | 18 |
| May 21, 2026 | 145.00 | 146.70 | 145.00 | 146.70 | 146.70 | -1.54% | 248 |
| May 20, 2026 | 141.30 | 149.00 | 141.20 | 149.00 | 149.00 | 7.89% | 495 |
| May 19, 2026 | 139.20 | 139.30 | 138.10 | 138.10 | 138.10 | -1.64% | 22 |
| May 18, 2026 | 139.20 | 142.10 | 138.50 | 140.40 | 140.40 | -1.47% | 539 |
| May 15, 2026 | 144.90 | 144.90 | 140.80 | 142.50 | 142.50 | -2.86% | 136 |
| May 14, 2026 | 145.20 | 146.70 | 145.20 | 146.70 | 146.70 | 3.09% | 43 |
| May 13, 2026 | 140.80 | 143.00 | 139.60 | 142.30 | 142.30 | 8.05% | 270 |
| May 12, 2026 | 132.60 | 132.60 | 130.50 | 131.70 | 131.70 | -1.94% | 74 |
| May 11, 2026 | 132.80 | 134.30 | 132.10 | 134.30 | 134.30 | 1.51% | 70 |
| May 8, 2026 | 130.70 | 132.50 | 130.70 | 132.30 | 132.30 | 3.28% | 477 |
| May 7, 2026 | 131.70 | 133.10 | 128.10 | 128.10 | 128.10 | -1.91% | 286 |
| May 6, 2026 | 130.00 | 131.00 | 130.00 | 130.60 | 130.60 | 2.03% | 227 |
| May 5, 2026 | 126.80 | 128.00 | 125.50 | 128.00 | 128.00 | 1.19% | 40 |
| May 4, 2026 | 125.50 | 126.50 | 125.50 | 126.50 | 126.50 | 0.56% | 73 |
| Apr 30, 2026 | 119.90 | 125.80 | 119.90 | 125.80 | 125.80 | 3.88% | 288 |