Copenhagen - Delayed Quote
DKK
ISS A/S (ISS.CO)
287.60
+1.00
(+0.35%)
At close: October 30 at 4:59:46 PM GMT+1
Currency in DKK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
287.00
290.60
286.00
287.60
287.60
286,675
Oct 29, 2026
292.20
294.00
277.40
286.60
286.60
446,050
Oct 28, 2026
291.40
295.80
291.00
293.40
293.40
224,107
Oct 27, 2026
291.80
293.40
290.40
291.00
291.00
224,091
Oct 26, 2026
288.40
294.20
288.20
291.80
291.80
217,323
Oct 23, 2026
292.40
292.40
286.80
287.80
287.80
299,595
Oct 22, 2026
293.80
294.00
290.20
292.40
292.40
205,480
Oct 21, 2026
293.60
296.80
293.00
293.80
293.80
249,516
Oct 20, 2026
294.40
297.80
292.00
294.20
294.20
176,745
Oct 19, 2026
300.40
300.40
294.00
294.40
294.40
175,910
Oct 16, 2026
297.60
301.80
297.60
301.20
301.20
263,784
Oct 15, 2026
295.80
298.00
294.20
298.00
298.00
222,997
Oct 14, 2026
297.80
299.80
295.00
295.40
295.40
193,941
Oct 13, 2026
291.60
298.60
291.60
298.60
298.60
205,194
Oct 12, 2026
288.60
292.00
287.60
290.80
290.80
206,820
Oct 9, 2026
294.20
295.80
288.80
288.80
288.80
280,863
Oct 8, 2026
288.80
293.40
287.60
293.40
293.40
299,648
Oct 7, 2026
290.60
290.60
284.80
287.00
287.00
303,812
Oct 6, 2026
291.40
296.00
291.00
293.00
293.00
196,290
Oct 5, 2026
287.40
293.20
287.20
291.40
291.40
228,706
Oct 2, 2026
286.80
287.40
284.20
287.40
287.40
217,307
Oct 1, 2026
285.40
286.40
281.40
284.60
284.60
279,227
Sep 30, 2026
288.60
289.60
284.60
285.40
285.40
397,108
Sep 29, 2026
290.20
292.20
288.60
288.80
288.80
285,361
Sep 28, 2026
293.20
293.40
289.20
290.20
290.20
271,981
Sep 25, 2026
299.00
299.60
292.20
293.20
293.20
308,353
Sep 24, 2026
301.40
303.00
296.40
296.60
296.60
222,372
Sep 23, 2026
301.20
305.20
298.40
304.00
304.00
243,883
Sep 22, 2026
294.20
302.40
293.20
301.40
301.40
324,963
Sep 21, 2026
291.00
294.40
290.00
294.40
294.40
199,065
Sep 18, 2026
295.60
295.60
291.20
291.40
291.40
446,498
Sep 17, 2026
288.00
296.00
288.00
295.80
295.80
394,363
Sep 16, 2026
282.60
290.60
281.20
287.60
287.60
295,030
Sep 15, 2026
277.80
284.40
277.80
278.80
278.80
307,491
Sep 14, 2026
286.80
287.40
273.60
274.60
274.60
355,404
Sep 11, 2026
281.00
282.40
278.60
279.80
279.80
237,812
Sep 10, 2026
274.20
280.40
273.40
280.40
280.40
203,538
Sep 9, 2026
282.00
282.00
271.60
273.40
273.40
268,107
Sep 8, 2026
279.60
285.80
279.60
281.80
281.80
241,861
Sep 7, 2026
280.60
281.40
278.00
279.40
279.40
154,905
Sep 4, 2026
280.00
284.00
278.80
280.60
280.60
222,198
Sep 3, 2026
283.80
284.20
280.40
280.40
280.40
262,411
Sep 2, 2026
285.80
286.40
282.20
284.60
284.60
258,480
Sep 1, 2026
289.00
289.60
285.80
285.80
285.80
288,901
Aug 31, 2026
290.00
291.60
288.20
288.20
288.20
241,018
Aug 28, 2026
290.20
291.80
289.00
290.60
290.60
183,529
Aug 27, 2026
292.60
293.00
287.60
290.60
290.60
235,375
Aug 26, 2026
292.40
294.40
290.80
293.00
293.00
142,220
Aug 25, 2026
292.80
295.60
291.20
292.40
292.40
156,731
Aug 24, 2026
292.00
293.80
290.60
292.60
292.60
202,161
Aug 21, 2026
289.60
293.00
288.80
292.00
292.00
158,214
Aug 20, 2026
292.00
292.00
287.00
288.20
288.20
202,969
Aug 19, 2026
291.60
292.80
289.80
290.40
290.40
194,929
Aug 18, 2026
294.20
295.00
290.20
292.20
292.20
257,525
Aug 17, 2026
294.20
295.40
290.80
293.20
293.20
220,834
Aug 14, 2026
292.00
296.00
290.40
295.00
295.00
271,443
Aug 13, 2026
290.00
293.60
288.60
291.00
291.00
351,124
Aug 12, 2026
286.80
291.60
282.60
288.20
288.20
281,638
Aug 11, 2026
286.00
286.20
277.00
285.00
285.00
646,619
Aug 10, 2026
279.00
279.00
273.00
273.00
273.00
241,351
Aug 7, 2026
277.20
279.60
275.00
277.40
277.40
162,420
Aug 6, 2026
281.00
282.80
278.60
281.20
281.20
171,625
Aug 5, 2026
284.20
291.00
281.60
281.60
281.60
281,117
Aug 4, 2026
285.00
286.20
283.20
284.20
284.20
278,673
Aug 3, 2026
287.40
291.00
285.00
285.00
285.00
336,026
Jul 31, 2026
292.40
293.40
284.00
287.40
287.40
438,354
Jul 30, 2026
293.60
295.00
286.80
292.40
292.40
553,281
Jul 29, 2026
296.00
296.00
291.60
294.40
294.40
214,655
Jul 28, 2026
291.80
295.00
291.80
295.00
295.00
214,212
Jul 27, 2026
291.20
291.60
289.80
290.80
290.80
182,239
Jul 24, 2026
289.80
290.40
285.40
289.00
289.00
155,256
Jul 23, 2026
287.00
290.20
286.20
290.00
290.00
169,971
Jul 22, 2026
289.40
291.40
287.20
287.80
287.80
218,814
Jul 21, 2026
295.20
295.20
288.20
288.20
288.20
327,856
Jul 20, 2026
289.60
296.60
288.00
294.80
294.80
305,501
Jul 17, 2026
283.60
289.60
282.40
289.40
289.40
362,095
Jul 16, 2026
282.80
284.60
280.20
283.80
283.80
159,154
Jul 15, 2026
280.20
283.40
279.20
282.60
282.60
157,061
Jul 14, 2026
279.60
283.60
278.00
281.60
281.60
156,212
Jul 13, 2026
281.20
281.40
279.00
281.20
281.20
212,043
Jul 10, 2026
283.00
284.00
279.00
280.20
280.20
160,757
Jul 9, 2026
287.20
288.80
283.20
283.20
283.20
393,239
Jul 8, 2026
286.80
287.00
280.60
286.60
286.60
294,620
Jul 7, 2026
288.40
290.00
287.40
288.60
288.60
250,195
Jul 6, 2026
289.00
289.60
287.20
287.80
287.80
273,075
Jul 3, 2026
286.40
289.40
284.40
288.40
288.40
238,517
Jul 2, 2026
273.00
284.60
272.00
284.60
284.60
540,550
Jul 1, 2026
266.80
272.00
266.60
271.60
271.60
274,454
Jun 30, 2026
270.60
271.40
267.00
267.60
267.60
427,122
Jun 29, 2026
270.40
273.20
269.00
269.00
269.00
338,261
Jun 26, 2026
268.20
271.00
267.60
270.20
270.20
255,424
Jun 25, 2026
265.00
271.80
265.00
270.60
270.60
290,228
Jun 24, 2026
265.00
267.00
263.00
267.00
267.00
270,249
Jun 23, 2026
263.60
264.20
261.00
264.20
264.20
297,615
Jun 22, 2026
261.60
265.20
261.60
265.00
265.00
178,139
Jun 19, 2026
264.20
264.60
261.40
262.80
262.80
607,493
Jun 18, 2026
262.60
264.80
260.00
264.00
264.00
279,039
Jun 17, 2026
262.00
263.20
259.20
262.60
262.60
235,662
Jun 16, 2026
265.40
265.80
261.60
262.60
262.60
222,555
Jun 15, 2026
265.00
266.40
263.60
264.80
264.80
259,396
Jun 12, 2026
264.20
265.20
263.80
264.00
264.00
172,864
Jun 11, 2026
259.80
263.80
259.80
262.40
262.40
194,630
Jun 10, 2026
254.40
261.60
253.80
261.20
261.20
356,562
Jun 9, 2026
253.20
255.20
251.00
254.00
254.00
258,826
Jun 8, 2026
252.40
253.60
250.00
253.00
253.00
292,832
Jun 4, 2026
257.00
257.20
252.40
252.40
252.40
409,460
Jun 3, 2026
258.40
259.60
255.80
256.80
256.80
173,776
Jun 2, 2026
263.80
263.80
259.60
259.60
259.60
243,296
Jun 1, 2026
263.80
264.00
260.40
261.00
261.00
277,805
May 29, 2026
265.00
265.20
262.80
263.80
263.80
512,921
May 28, 2026
267.00
267.20
262.00
264.40
264.40
414,620
May 27, 2026
266.20
267.80
264.00
264.40
264.40
372,842
May 26, 2026
268.20
268.20
265.20
265.80
265.80
294,605
May 22, 2026
267.20
268.20
264.60
265.00
265.00
293,959
May 21, 2026
275.00
275.00
263.80
264.60
264.60
712,691
May 20, 2026
274.20
279.40
273.60
276.80
276.80
643,483
May 19, 2026
264.80
290.60
264.40
272.80
272.80
1,001,185
May 18, 2026
265.80
266.20
263.20
265.40
265.40
228,937
May 13, 2026
262.60
265.60
261.20
264.60
264.60
204,596
May 12, 2026
263.20
264.00
260.40
261.00
261.00
258,382
May 11, 2026
262.60
268.20
262.00
263.40
263.40
366,839
May 8, 2026
261.60
265.20
260.60
263.00
263.00
341,674
May 7, 2026
262.20
264.40
261.60
262.40
262.40
294,863
May 6, 2026
253.20
265.20
252.40
262.00
262.00
474,693
May 5, 2026
246.80
252.00
242.80
251.40
251.40
549,409
May 4, 2026
239.00
240.60
238.00
239.00
239.00
343,030
May 1, 2026
233.60
239.00
233.60
238.60
238.60
120,615
Apr 30, 2026
230.20
234.20
229.60
233.60
233.60
188,886
Apr 29, 2026
232.60
233.40
230.20
231.00
231.00
329,446
Apr 28, 2026
231.80
232.80
230.60
232.80
232.80
228,448
Apr 27, 2026
229.40
232.60
228.80
231.40
231.40
187,442
Apr 24, 2026
226.80
228.20
224.60
228.20
228.20
316,470
Apr 23, 2026
230.80
231.80
228.00
228.60
228.60
365,025
Apr 22, 2026
234.00
234.60
230.20
230.80
230.80
356,504
Apr 21, 2026
237.00
238.00
233.60
233.60
233.60
382,601
Apr 20, 2026
241.00
242.20
235.60
237.00
237.00
386,909
Apr 17, 2026
3.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
243.00
243.20
237.60
242.80
242.80
320,237
Apr 16, 2026
245.00
245.80
243.80
243.80
240.60
306,471
Apr 15, 2026
245.40
245.60
243.60
243.60
240.40
428,322
Apr 14, 2026
240.40
245.80
240.20
245.20
241.98
402,468
Apr 13, 2026
243.00
243.60
239.80
240.00
236.85
387,550
Apr 10, 2026
240.80
243.80
232.40
243.80
240.60
574,767
Apr 9, 2026
241.60
241.80
240.00
240.20
237.05
369,272
Apr 8, 2026
242.00
243.60
239.60
241.40
238.23
384,998
Apr 7, 2026
240.00
242.40
235.60
235.60
232.51
441,339
Apr 1, 2026
239.40
240.20
237.00
239.00
235.86
384,940
Mar 31, 2026
235.80
238.40
234.60
234.60
231.52
511,017
Mar 30, 2026
232.00
234.60
230.40
234.00
230.93
299,256
Mar 27, 2026
234.40
234.60
229.60
232.20
229.15
462,208
Mar 26, 2026
228.60
233.60
228.20
233.60
230.53
427,918
Mar 25, 2026
229.60
231.00
226.80
228.80
225.80
546,583
Mar 24, 2026
225.00
228.60
224.00
227.80
224.81
324,621
Mar 20, 2026
221.40
227.40
221.40
222.60
219.68
712,483
Mar 19, 2026
221.00
222.40
219.40
220.00
217.11
429,099
Mar 18, 2026
225.00
227.00
223.40
224.00
221.06
455,127
Mar 17, 2026
220.00
224.40
219.80
224.40
221.45
419,489
Mar 16, 2026
216.60
221.60
216.60
221.60
218.69
350,479
Mar 13, 2026
215.20
218.80
212.60
217.00
214.15
224,388
Mar 12, 2026
216.60
217.20
214.80
215.80
212.97
369,300
Mar 11, 2026
219.00
219.00
215.00
216.20
213.36
327,241
Mar 10, 2026
215.40
220.00
215.40
219.00
216.13
376,906
Mar 9, 2026
212.60
214.40
211.00
213.60
210.80
252,011
Mar 6, 2026
219.60
220.20
216.00
216.60
213.76
296,635
Mar 5, 2026
219.00
219.20
216.20
216.40
213.56
301,398
Mar 4, 2026
215.60
218.80
214.00
218.40
215.53
383,225
Mar 3, 2026
218.40
218.40
213.00
216.00
213.16
431,916
Mar 2, 2026
223.00
223.00
218.40
220.20
217.31
435,005
Feb 27, 2026
225.20
226.40
223.80
225.00
222.05
569,098
Feb 26, 2026
225.80
227.00
222.00
225.80
222.84
447,950
Feb 25, 2026
228.00
230.00
225.80
225.80
222.84
435,684
Feb 24, 2026
230.00
230.20
227.00
228.80
225.80
320,035
Feb 23, 2026
236.60
240.40
230.00
230.00
226.98
451,170
Feb 20, 2026
243.60
243.80
235.00
236.60
233.49
907,018
Feb 19, 2026
246.00
246.80
232.40
244.00
240.80
1,092,782
Feb 18, 2026
250.60
253.40
250.40
253.40
250.07
679,352
Feb 17, 2026
251.60
251.60
246.60
250.60
247.31
413,684
Feb 16, 2026
254.00
256.00
249.40
251.40
248.10
248,826
Feb 13, 2026
258.00
258.00
250.00
252.40
249.09
736,277
Feb 12, 2026
261.00
262.60
256.40
258.20
254.81
605,060
Feb 11, 2026
257.00
260.20
257.00
260.20
256.78
641,946
Feb 10, 2026
258.60
258.60
255.80
257.40
254.02
284,192
Feb 9, 2026
253.20
258.00
252.00
257.00
253.63
299,551
Feb 6, 2026
248.00
252.00
246.00
250.80
247.51
489,113
Feb 5, 2026
250.80
251.20
245.20
248.20
244.94
542,615
Feb 4, 2026
246.20
251.40
246.20
250.80
247.51
334,566
Feb 3, 2026
245.80
248.20
245.20
246.00
242.77
336,909
Feb 2, 2026
240.80
246.60
240.80
245.20
241.98
306,624
Jan 30, 2026
237.80
240.20
237.80
239.00
235.86
312,969
Jan 29, 2026
239.80
240.60
237.60
237.80
234.68
307,720
Jan 28, 2026
240.80
241.60
238.60
240.20
237.05
226,866
Jan 27, 2026
239.40
240.00
237.40
240.00
236.85
278,648
Jan 26, 2026
236.80
239.40
236.60
238.80
235.67
473,599
Jan 23, 2026
237.20
238.20
234.60
234.80
231.72
302,948
Jan 22, 2026
238.00
238.80
237.00
237.80
234.68
217,517
Jan 21, 2026
235.80
236.80
232.40
235.60
232.51
251,997
Jan 20, 2026
235.40
237.20
234.20
236.40
233.30
259,828
Jan 19, 2026
234.60
236.40
233.40
235.40
232.31
254,214
Jan 16, 2026
238.00
239.60
236.20
237.60
234.48
327,762
Jan 15, 2026
235.40
239.00
234.80
239.00
235.86
315,182
Jan 14, 2026
233.60
236.60
233.20
235.40
232.31
317,950
Jan 13, 2026
236.00
237.00
232.40
232.80
229.74
588,969
Jan 12, 2026
226.40
229.60
225.80
229.60
226.59
270,670
Jan 9, 2026
230.00
230.40
226.20
226.60
223.63
318,664
Jan 8, 2026
229.00
230.00
228.00
230.00
226.98
373,101
Jan 7, 2026
231.80
231.80
228.00
229.00
225.99
344,166
Jan 6, 2026
224.80
231.20
223.80
230.40
227.38
630,986
Jan 5, 2026
215.60
220.80
215.60
220.60
217.70
461,737
Jan 2, 2026
217.80
218.60
215.60
215.60
212.77
255,284
Dec 30, 2025
215.60
218.00
215.60
217.20
214.35
226,193
Dec 29, 2025
214.60
216.20
214.00
216.00
213.16
154,889
Dec 23, 2025
216.00
216.40
214.80
215.00
212.18
171,377
Dec 22, 2025
213.20
215.80
212.80
215.40
212.57
149,759
Dec 19, 2025
211.00
213.60
211.00
213.60
210.80
642,671
Dec 18, 2025
212.60
215.00
211.80
211.80
209.02
583,051
Dec 17, 2025
214.20
214.40
212.20
212.40
209.61
639,593
Dec 16, 2025
213.40
214.40
213.20
213.60
210.80
256,855
Dec 15, 2025
213.00
214.80
212.60
213.60
210.80
343,775
Dec 12, 2025
212.00
213.00
211.20
212.40
209.61
187,641
Dec 11, 2025
205.40
211.20
205.40
211.20
208.43
268,098
Dec 10, 2025
207.40
208.20
204.00
204.80
202.11
302,505
Dec 9, 2025
209.40
209.80
207.20
207.60
204.88
271,891
Dec 8, 2025
208.60
209.80
207.60
208.20
205.47
275,924
Dec 5, 2025
204.80
209.00
204.80
207.40
204.68
392,631
Dec 4, 2025
204.40
204.60
201.80
204.20
201.52
277,039
Dec 3, 2025
197.50
204.80
197.20
203.80
201.13
594,862
Dec 2, 2025
212.40
214.20
189.30
197.00
194.41
2,519,453
Dec 1, 2025
212.40
213.40
211.20
213.40
210.60
372,035
Nov 28, 2025
214.40
214.40
212.80
212.80
210.01
661,971
Nov 27, 2025
213.40
214.80
213.00
214.20
211.39
143,918
Nov 26, 2025
214.60
214.60
210.60
212.20
209.41
436,118
Nov 25, 2025
211.80
213.80
211.60
213.80
210.99
191,521
Nov 24, 2025
213.00
213.20
211.00
212.80
210.01
446,739
Nov 21, 2025
209.20
212.20
207.60
212.20
209.41
280,958
Nov 20, 2025
209.80
210.60
208.40
210.00
207.24
312,915
Nov 19, 2025
207.00
209.40
206.20
208.60
205.86
403,726
Nov 18, 2025
208.20
208.60
206.60
206.60
203.89
262,583
Nov 17, 2025
211.00
211.80
209.20
209.20
206.45
251,918
Nov 14, 2025
210.80
210.80
208.60
210.20
207.44
223,457
Nov 13, 2025
209.60
212.60
209.40
212.40
209.61
221,803
Nov 12, 2025
209.40
211.20
208.80
209.80
207.05
365,158
Nov 11, 2025
211.80
212.00
209.00
209.20
206.45
239,362
Nov 10, 2025
207.20
211.40
207.00
211.40
208.63
412,241
Nov 7, 2025
207.60
210.40
204.60
207.20
204.48
346,437
Nov 6, 2025
207.60
209.20
205.20
207.60
204.88
275,862
Nov 5, 2025
205.00
208.00
202.20
207.20
204.48
212,375
Nov 4, 2025
202.00
205.40
201.40
205.20
202.51
288,801
Nov 3, 2025
204.20
204.40
202.80
202.80
200.14
202,406
Oct 31, 2025
203.20
205.60
202.60
204.20
201.52
231,174
Oct 30, 2025
207.60
207.60
203.20
203.20
200.53
306,569
