NKT A/S (ETR:NKT)
Germany · Delayed Price · Currency is EUR 125.20
+0.20 (0.16%)
Last updated: Aug 24, 2026, 9:04 AM CET
ETR:NKT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | - | 0.16% | 1 |
| Aug 21, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 1 |
| Aug 20, 2026 | 124.50 | 125.40 | 124.50 | 125.00 | 125.00 | -1.03% | 111 |
| Aug 19, 2026 | 125.10 | 126.30 | 125.10 | 126.30 | 126.30 | -1.41% | 65 |
| Aug 18, 2026 | 127.30 | 128.60 | 127.30 | 128.10 | 128.10 | - | 106 |
| Aug 17, 2026 | 130.70 | 130.70 | 128.10 | 128.10 | 128.10 | -0.93% | 381 |
| Aug 14, 2026 | 130.80 | 132.10 | 127.80 | 129.30 | 129.30 | -0.39% | 1,887 |
| Aug 13, 2026 | 127.60 | 129.80 | 127.30 | 129.80 | 129.80 | 0.93% | 223 |
| Aug 12, 2026 | 124.80 | 128.60 | 124.80 | 128.60 | 128.60 | 4.72% | 914 |
| Aug 11, 2026 | 122.50 | 123.70 | 122.50 | 122.80 | 122.80 | 0.57% | 93 |
| Aug 10, 2026 | 124.90 | 124.90 | 122.10 | 122.10 | 122.10 | -0.97% | 67 |
| Aug 7, 2026 | 124.90 | 125.00 | 123.30 | 123.30 | 123.30 | -1.04% | 101 |
| Aug 6, 2026 | 122.80 | 125.10 | 122.00 | 124.60 | 124.60 | 1.22% | 340 |
| Aug 5, 2026 | 122.50 | 123.10 | 122.50 | 123.10 | 123.10 | 2.50% | 104 |
| Aug 4, 2026 | 119.60 | 120.70 | 119.60 | 120.10 | 120.10 | 1.52% | 133 |
| Aug 3, 2026 | 118.90 | 119.60 | 115.40 | 118.30 | 118.30 | 0.17% | 835 |
| Jul 31, 2026 | 121.20 | 121.20 | 118.10 | 118.10 | 118.10 | -1.09% | 2 |
| Jul 30, 2026 | 115.00 | 119.40 | 114.90 | 119.40 | 119.40 | 5.48% | 554 |
| Jul 29, 2026 | 116.30 | 116.30 | 113.10 | 113.20 | 113.20 | -1.05% | 481 |
| Jul 28, 2026 | 116.90 | 116.90 | 114.40 | 114.40 | 114.40 | -2.39% | 25 |
| Jul 27, 2026 | 119.10 | 119.10 | 117.00 | 117.20 | 117.20 | -2.33% | 943 |
| Jul 24, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.25% | - |
| Jul 23, 2026 | 121.00 | 121.00 | 119.70 | 119.70 | 119.70 | -1.48% | 3 |
| Jul 22, 2026 | 122.50 | 122.50 | 120.50 | 121.50 | 121.50 | -1.14% | 67 |
| Jul 21, 2026 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | 0.08% | 16 |
| Jul 20, 2026 | 120.90 | 123.10 | 120.90 | 122.80 | 122.80 | 0.49% | 186 |
| Jul 17, 2026 | 120.10 | 122.20 | 119.40 | 122.20 | 122.20 | - | 204 |
| Jul 16, 2026 | 123.50 | 123.50 | 122.20 | 122.20 | 122.20 | -1.53% | 93 |
| Jul 15, 2026 | 126.20 | 126.20 | 124.10 | 124.10 | 124.10 | -0.96% | 31 |
| Jul 14, 2026 | 123.00 | 125.30 | 123.00 | 125.30 | 125.30 | 1.95% | 92 |
| Jul 13, 2026 | 123.80 | 123.80 | 122.90 | 122.90 | 122.90 | -1.99% | 73 |
| Jul 10, 2026 | 125.70 | 125.70 | 125.40 | 125.40 | 125.40 | -0.40% | 19 |
| Jul 9, 2026 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | 1.37% | - |
| 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 |