Copenhagen - Delayed Quote
DKK
NKT A/S (NKT.CO)
839.00
-35.00
(-4.00%)
At close: October 30 at 4:59:57 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
|
851.00 | 855.00 | 832.00 | 839.00 | 839.00 | 203,449 |
|
Oct 29, 2026
|
853.00 | 875.50 | 850.50 | 874.00 | 874.00 | 202,898 |
|
Oct 28, 2026
|
849.50 | 857.50 | 838.00 | 855.50 | 855.50 | 185,245 |
|
Oct 27, 2026
|
825.00 | 842.50 | 817.50 | 840.50 | 840.50 | 185,058 |
|
Oct 26, 2026
|
808.00 | 821.00 | 803.00 | 821.00 | 821.00 | 145,099 |
|
Oct 23, 2026
|
808.50 | 814.50 | 801.50 | 806.00 | 806.00 | 225,288 |
|
Oct 22, 2026
|
820.00 | 828.50 | 801.50 | 801.50 | 801.50 | 194,863 |
|
Oct 21, 2026
|
836.50 | 841.00 | 827.00 | 834.50 | 834.50 | 151,023 |
|
Oct 20, 2026
|
817.00 | 828.50 | 809.50 | 826.50 | 826.50 | 114,033 |
|
Oct 19, 2026
|
845.50 | 848.00 | 824.00 | 824.00 | 824.00 | 155,412 |
|
Oct 16, 2026
|
863.50 | 866.00 | 840.00 | 849.50 | 849.50 | 99,705 |
|
Oct 15, 2026
|
850.00 | 850.00 | 827.00 | 849.50 | 849.50 | 195,764 |
|
Oct 14, 2026
|
868.00 | 873.50 | 848.50 | 848.50 | 848.50 | 100,765 |
|
Oct 13, 2026
|
859.50 | 872.00 | 850.50 | 862.00 | 862.00 | 78,876 |
|
Oct 12, 2026
|
859.00 | 869.00 | 859.00 | 867.00 | 867.00 | 102,709 |
|
Oct 9, 2026
|
860.00 | 866.50 | 852.00 | 859.00 | 859.00 | 113,840 |
|
Oct 8, 2026
|
851.00 | 857.50 | 835.00 | 855.00 | 855.00 | 185,957 |
|
Oct 7, 2026
|
885.50 | 886.00 | 854.50 | 856.00 | 856.00 | 183,625 |
|
Oct 6, 2026
|
897.50 | 906.50 | 886.50 | 892.00 | 892.00 | 104,884 |
|
Oct 5, 2026
|
902.00 | 914.00 | 885.50 | 895.50 | 895.50 | 155,766 |
|
Oct 2, 2026
|
874.50 | 895.50 | 870.00 | 893.00 | 893.00 | 126,733 |
|
Oct 1, 2026
|
885.00 | 885.50 | 862.50 | 868.00 | 868.00 | 146,889 |
|
Sep 30, 2026
|
893.00 | 899.50 | 869.00 | 880.50 | 880.50 | 264,493 |
|
Sep 29, 2026
|
900.50 | 907.00 | 851.00 | 875.50 | 875.50 | 400,325 |
|
Sep 28, 2026
|
917.00 | 918.00 | 895.00 | 895.00 | 895.00 | 153,259 |
|
Sep 25, 2026
|
923.50 | 927.50 | 913.50 | 918.00 | 918.00 | 82,344 |
|
Sep 24, 2026
|
932.50 | 938.50 | 909.50 | 909.50 | 909.50 | 102,526 |
|
Sep 23, 2026
|
951.50 | 956.00 | 934.00 | 935.50 | 935.50 | 88,254 |
|
Sep 22, 2026
|
960.00 | 966.50 | 945.00 | 951.50 | 951.50 | 113,727 |
|
Sep 21, 2026
|
930.00 | 957.50 | 930.00 | 957.50 | 957.50 | 153,502 |
|
Sep 18, 2026
|
934.00 | 936.00 | 920.00 | 922.50 | 922.50 | 169,828 |
|
Sep 17, 2026
|
911.50 | 935.00 | 910.00 | 931.50 | 931.50 | 101,270 |
|
Sep 16, 2026
|
888.00 | 909.00 | 886.00 | 908.00 | 908.00 | 147,885 |
|
Sep 15, 2026
|
885.00 | 885.00 | 864.50 | 876.00 | 876.00 | 130,113 |
|
Sep 14, 2026
|
917.00 | 917.00 | 879.00 | 880.00 | 880.00 | 199,665 |
|
Sep 11, 2026
|
920.00 | 933.00 | 910.50 | 924.50 | 924.50 | 98,501 |
|
Sep 10, 2026
|
931.00 | 936.50 | 905.00 | 915.00 | 915.00 | 157,912 |
|
Sep 9, 2026
|
942.50 | 950.50 | 927.00 | 931.00 | 931.00 | 123,039 |
|
Sep 8, 2026
|
950.00 | 953.50 | 941.00 | 946.00 | 946.00 | 81,912 |
|
Sep 7, 2026
|
942.00 | 958.50 | 942.00 | 954.00 | 954.00 | 89,982 |
|
Sep 4, 2026
|
940.00 | 952.00 | 932.50 | 935.00 | 935.00 | 119,853 |
|
Sep 3, 2026
|
928.00 | 945.00 | 926.50 | 938.50 | 938.50 | 130,089 |
|
Sep 2, 2026
|
920.00 | 939.50 | 914.00 | 929.00 | 929.00 | 139,650 |
|
Sep 1, 2026
|
921.00 | 947.00 | 918.00 | 925.50 | 925.50 | 175,691 |
|
Aug 31, 2026
|
931.50 | 932.00 | 915.50 | 915.50 | 915.50 | 102,828 |
|
Aug 28, 2026
|
932.50 | 940.50 | 920.00 | 933.00 | 933.00 | 125,807 |
|
Aug 27, 2026
|
923.00 | 946.00 | 920.50 | 930.00 | 930.00 | 138,966 |
|
Aug 26, 2026
|
930.00 | 930.00 | 913.50 | 917.00 | 917.00 | 125,314 |
|
Aug 25, 2026
|
930.00 | 941.50 | 926.00 | 930.00 | 930.00 | 118,947 |
|
Aug 24, 2026
|
936.00 | 936.50 | 911.00 | 926.50 | 926.50 | 129,911 |
|
Aug 21, 2026
|
932.00 | 956.50 | 929.00 | 933.00 | 933.00 | 148,119 |
|
Aug 20, 2026
|
946.00 | 948.50 | 924.50 | 930.50 | 930.50 | 129,634 |
|
Aug 19, 2026
|
958.50 | 958.50 | 934.50 | 944.00 | 944.00 | 182,097 |
|
Aug 18, 2026
|
951.50 | 964.00 | 938.00 | 958.50 | 958.50 | 135,266 |
|
Aug 17, 2026
|
972.00 | 977.00 | 952.00 | 959.00 | 959.00 | 177,308 |
|
Aug 14, 2026
|
970.50 | 990.50 | 953.00 | 966.50 | 966.50 | 282,702 |
|
Aug 13, 2026
|
963.00 | 966.00 | 951.00 | 960.00 | 960.00 | 141,765 |
|
Aug 12, 2026
|
929.50 | 963.50 | 927.00 | 962.50 | 962.50 | 142,386 |
|
Aug 11, 2026
|
910.00 | 926.50 | 909.50 | 920.00 | 920.00 | 79,605 |
|
Aug 10, 2026
|
924.00 | 939.50 | 912.50 | 912.50 | 912.50 | 121,547 |
|
Aug 7, 2026
|
931.00 | 938.50 | 923.00 | 923.00 | 923.00 | 84,105 |
|
Aug 6, 2026
|
925.50 | 939.50 | 908.50 | 933.50 | 933.50 | 155,019 |
|
Aug 5, 2026
|
910.00 | 921.50 | 905.00 | 920.00 | 920.00 | 148,276 |
|
Aug 4, 2026
|
898.00 | 915.00 | 891.50 | 898.00 | 898.00 | 135,292 |
|
Aug 3, 2026
|
886.00 | 895.00 | 861.50 | 884.50 | 884.50 | 193,039 |
|
Jul 31, 2026
|
905.00 | 917.00 | 880.50 | 884.00 | 884.00 | 137,369 |
|
Jul 30, 2026
|
852.50 | 896.00 | 846.50 | 892.50 | 892.50 | 262,675 |
|
Jul 29, 2026
|
858.00 | 879.50 | 846.00 | 850.00 | 850.00 | 197,526 |
|
Jul 28, 2026
|
871.00 | 874.50 | 844.00 | 852.00 | 852.00 | 203,983 |
|
Jul 27, 2026
|
890.50 | 893.50 | 872.00 | 880.00 | 880.00 | 104,077 |
|
Jul 24, 2026
|
890.50 | 898.50 | 884.50 | 889.00 | 889.00 | 73,463 |
|
Jul 23, 2026
|
902.50 | 908.00 | 893.00 | 897.00 | 897.00 | 85,554 |
|
Jul 22, 2026
|
916.50 | 919.00 | 898.50 | 907.50 | 907.50 | 92,502 |
|
Jul 21, 2026
|
923.50 | 923.50 | 914.00 | 916.50 | 916.50 | 110,831 |
|
Jul 20, 2026
|
904.50 | 924.50 | 902.50 | 918.00 | 918.00 | 99,284 |
|
Jul 17, 2026
|
900.00 | 905.50 | 888.50 | 904.50 | 904.50 | 203,271 |
|
Jul 16, 2026
|
930.00 | 933.00 | 903.50 | 912.00 | 912.00 | 132,653 |
|
Jul 15, 2026
|
944.50 | 949.00 | 928.00 | 929.00 | 929.00 | 116,749 |
|
Jul 14, 2026
|
923.00 | 947.00 | 917.00 | 936.50 | 936.50 | 97,849 |
|
Jul 13, 2026
|
935.00 | 935.50 | 920.50 | 926.00 | 926.00 | 129,147 |
|
Jul 10, 2026
|
940.00 | 947.00 | 936.50 | 936.50 | 936.50 | 122,555 |
|
Jul 9, 2026
|
945.00 | 952.00 | 939.50 | 939.50 | 939.50 | 115,559 |
|
Jul 8, 2026
|
937.50 | 946.50 | 920.50 | 930.50 | 930.50 | 126,449 |
|
Jul 7, 2026
|
945.50 | 948.00 | 931.50 | 940.50 | 940.50 | 182,728 |
|
Jul 6, 2026
|
977.00 | 977.00 | 943.50 | 957.00 | 957.00 | 151,305 |
|
Jul 3, 2026
|
993.00 | 994.50 | 971.50 | 981.50 | 981.50 | 90,824 |
|
Jul 2, 2026
|
971.00 | 993.00 | 958.50 | 975.50 | 975.50 | 208,425 |
|
Jul 1, 2026
|
981.50 | 992.00 | 962.00 | 971.00 | 971.00 | 186,066 |
|
Jun 30, 2026
|
975.00 | 998.00 | 974.50 | 976.00 | 976.00 | 181,840 |
|
Jun 29, 2026
|
943.00 | 959.50 | 940.00 | 951.50 | 951.50 | 136,091 |
|
Jun 26, 2026
|
962.50 | 962.50 | 934.50 | 939.00 | 939.00 | 148,495 |
|
Jun 25, 2026
|
988.50 | 994.00 | 973.00 | 975.50 | 975.50 | 156,469 |
|
Jun 24, 2026
|
1,013.00 | 1,013.00 | 974.50 | 989.50 | 989.50 | 115,511 |
|
Jun 23, 2026
|
1,030.00 | 1,033.00 | 1,005.00 | 1,013.00 | 1,013.00 | 147,341 |
|
Jun 22, 2026
|
1,033.00 | 1,063.00 | 1,029.00 | 1,063.00 | 1,063.00 | 158,137 |
|
Jun 19, 2026
|
1,008.00 | 1,033.00 | 1,005.00 | 1,033.00 | 1,033.00 | 218,280 |
|
Jun 18, 2026
|
1,016.00 | 1,026.00 | 998.00 | 1,009.00 | 1,009.00 | 99,149 |
|
Jun 17, 2026
|
1,001.00 | 1,015.00 | 998.00 | 1,014.00 | 1,014.00 | 114,973 |
|
Jun 16, 2026
|
1,012.00 | 1,020.00 | 1,001.00 | 1,003.00 | 1,003.00 | 98,103 |
|
Jun 15, 2026
|
990.00 | 1,003.00 | 989.00 | 990.00 | 990.00 | 108,367 |
|
Jun 12, 2026
|
981.50 | 986.00 | 958.50 | 980.50 | 980.50 | 89,880 |
|
Jun 11, 2026
|
963.50 | 983.00 | 961.50 | 982.00 | 982.00 | 134,575 |
|
Jun 10, 2026
|
990.00 | 990.50 | 951.00 | 964.00 | 964.00 | 120,956 |
|
Jun 9, 2026
|
1,000.00 | 1,019.00 | 988.00 | 995.00 | 995.00 | 120,559 |
|
Jun 8, 2026
|
1,013.00 | 1,028.00 | 984.00 | 1,008.00 | 1,008.00 | 117,844 |
|
Jun 4, 2026
|
1,048.00 | 1,048.00 | 1,010.00 | 1,020.00 | 1,020.00 | 104,128 |
|
Jun 3, 2026
|
1,031.00 | 1,040.00 | 1,014.00 | 1,040.00 | 1,040.00 | 97,521 |
|
Jun 2, 2026
|
1,017.00 | 1,037.00 | 1,007.00 | 1,028.00 | 1,028.00 | 126,680 |
|
Jun 1, 2026
|
1,029.00 | 1,042.00 | 993.00 | 1,006.00 | 1,006.00 | 199,285 |
|
May 29, 2026
|
1,057.00 | 1,057.00 | 1,015.00 | 1,025.00 | 1,025.00 | 232,207 |
|
May 28, 2026
|
1,060.00 | 1,073.00 | 1,026.00 | 1,057.00 | 1,057.00 | 217,208 |
|
May 27, 2026
|
1,118.00 | 1,122.00 | 1,068.00 | 1,075.00 | 1,075.00 | 140,451 |
|
May 26, 2026
|
1,133.00 | 1,135.00 | 1,092.00 | 1,110.00 | 1,110.00 | 156,948 |
|
May 22, 2026
|
1,113.00 | 1,113.00 | 1,091.00 | 1,112.00 | 1,112.00 | 126,016 |
|
May 21, 2026
|
1,080.00 | 1,101.00 | 1,073.00 | 1,098.00 | 1,098.00 | 130,840 |
|
May 20, 2026
|
1,032.00 | 1,077.00 | 1,032.00 | 1,077.00 | 1,077.00 | 160,450 |
|
May 19, 2026
|
1,036.00 | 1,055.00 | 1,028.00 | 1,034.00 | 1,034.00 | 160,363 |
|
May 18, 2026
|
1,064.00 | 1,070.00 | 1,021.00 | 1,046.00 | 1,046.00 | 164,391 |
|
May 13, 2026
|
995.00 | 1,070.00 | 993.00 | 1,056.00 | 1,056.00 | 370,992 |
|
May 12, 2026
|
992.50 | 992.50 | 974.50 | 984.50 | 984.50 | 169,323 |
|
May 11, 2026
|
986.00 | 1,000.00 | 983.00 | 989.00 | 989.00 | 161,463 |
|
May 8, 2026
|
972.00 | 994.00 | 971.50 | 984.50 | 984.50 | 134,758 |
|
May 7, 2026
|
980.00 | 996.00 | 972.50 | 980.00 | 980.00 | 168,362 |
|
May 6, 2026
|
957.50 | 979.50 | 953.00 | 978.50 | 978.50 | 181,817 |
|
May 5, 2026
|
951.00 | 954.00 | 933.00 | 946.50 | 946.50 | 135,298 |
|
May 4, 2026
|
933.00 | 956.00 | 932.00 | 951.00 | 951.00 | 109,793 |
|
May 1, 2026
|
938.50 | 940.50 | 927.00 | 933.00 | 933.00 | 53,409 |
|
Apr 30, 2026
|
889.00 | 939.50 | 882.00 | 938.50 | 938.50 | 178,535 |
|
Apr 29, 2026
|
909.50 | 916.00 | 888.50 | 905.00 | 905.00 | 151,961 |
|
Apr 28, 2026
|
910.00 | 928.00 | 908.00 | 914.00 | 914.00 | 104,885 |
|
Apr 27, 2026
|
917.00 | 931.00 | 908.50 | 912.50 | 912.50 | 127,150 |
|
Apr 24, 2026
|
925.50 | 933.00 | 902.50 | 902.50 | 902.50 | 134,745 |
|
Apr 23, 2026
|
920.00 | 935.50 | 917.00 | 933.00 | 933.00 | 74,832 |
|
Apr 22, 2026
|
932.00 | 946.50 | 923.50 | 932.50 | 932.50 | 120,599 |
|
Apr 21, 2026
|
915.50 | 926.00 | 913.00 | 920.00 | 920.00 | 88,163 |
|
Apr 20, 2026
|
932.00 | 938.50 | 913.00 | 913.00 | 913.00 | 160,731 |
|
Apr 17, 2026
|
945.00 | 950.50 | 932.00 | 932.00 | 932.00 | 217,128 |
|
Apr 16, 2026
|
944.50 | 960.00 | 935.00 | 946.00 | 946.00 | 168,063 |
|
Apr 15, 2026
|
948.50 | 949.50 | 937.50 | 941.50 | 941.50 | 139,639 |
|
Apr 14, 2026
|
934.50 | 948.50 | 928.00 | 948.50 | 948.50 | 98,375 |
|
Apr 13, 2026
|
925.00 | 931.50 | 919.50 | 924.50 | 924.50 | 73,906 |
|
Apr 10, 2026
|
923.00 | 933.00 | 919.50 | 929.00 | 929.00 | 107,571 |
|
Apr 9, 2026
|
902.00 | 918.50 | 898.50 | 917.00 | 917.00 | 142,048 |
|
Apr 8, 2026
|
905.00 | 924.50 | 889.00 | 907.50 | 907.50 | 241,565 |
|
Apr 7, 2026
|
872.00 | 886.00 | 865.00 | 867.00 | 867.00 | 176,938 |
|
Apr 1, 2026
|
864.50 | 876.00 | 853.00 | 866.50 | 866.50 | 219,525 |
|
Mar 31, 2026
|
810.50 | 838.00 | 808.00 | 831.50 | 831.50 | 150,394 |
|
Mar 30, 2026
|
795.00 | 823.50 | 794.50 | 812.00 | 812.00 | 146,827 |
|
Mar 27, 2026
|
807.00 | 814.00 | 789.00 | 800.00 | 800.00 | 168,649 |
|
Mar 26, 2026
|
795.00 | 802.00 | 784.00 | 801.00 | 801.00 | 121,195 |
|
Mar 25, 2026
|
784.00 | 813.00 | 779.50 | 804.50 | 804.50 | 138,632 |
|
Mar 24, 2026
|
779.00 | 781.50 | 767.50 | 767.50 | 767.50 | 150,494 |
|
Mar 20, 2026
|
785.50 | 795.50 | 766.50 | 771.50 | 771.50 | 201,698 |
|
Mar 19, 2026
|
798.50 | 798.50 | 778.00 | 782.00 | 782.00 | 156,163 |
|
Mar 18, 2026
|
799.50 | 823.00 | 799.00 | 810.00 | 810.00 | 166,707 |
|
Mar 17, 2026
|
791.00 | 806.50 | 771.50 | 800.00 | 800.00 | 142,118 |
|
Mar 16, 2026
|
787.00 | 808.00 | 783.50 | 795.00 | 795.00 | 124,305 |
|
Mar 13, 2026
|
786.50 | 812.00 | 784.00 | 791.00 | 791.00 | 100,889 |
|
Mar 12, 2026
|
807.50 | 816.00 | 787.00 | 794.00 | 794.00 | 159,298 |
|
Mar 11, 2026
|
826.50 | 834.00 | 802.50 | 806.00 | 806.00 | 178,999 |
|
Mar 10, 2026
|
833.50 | 846.50 | 827.00 | 833.50 | 833.50 | 154,015 |
|
Mar 9, 2026
|
795.00 | 812.50 | 781.00 | 807.00 | 807.00 | 117,118 |
|
Mar 6, 2026
|
824.00 | 825.50 | 804.50 | 810.50 | 810.50 | 193,670 |
|
Mar 5, 2026
|
810.00 | 830.00 | 806.00 | 823.50 | 823.50 | 186,033 |
|
Mar 4, 2026
|
775.00 | 809.00 | 775.00 | 807.00 | 807.00 | 152,219 |
|
Mar 3, 2026
|
797.50 | 797.50 | 766.00 | 769.00 | 769.00 | 196,860 |
|
Mar 2, 2026
|
810.00 | 819.00 | 788.00 | 801.00 | 801.00 | 212,768 |
|
Feb 27, 2026
|
811.00 | 834.50 | 810.50 | 819.50 | 819.50 | 234,801 |
|
Feb 26, 2026
|
809.50 | 843.50 | 790.00 | 811.50 | 811.50 | 182,035 |
|
Feb 25, 2026
|
739.00 | 826.00 | 730.00 | 814.00 | 814.00 | 502,411 |
|
Feb 24, 2026
|
794.00 | 795.00 | 770.50 | 776.00 | 776.00 | 196,818 |
|
Feb 23, 2026
|
804.50 | 804.50 | 790.50 | 792.00 | 792.00 | 104,870 |
|
Feb 20, 2026
|
797.00 | 809.50 | 783.00 | 805.00 | 805.00 | 170,280 |
|
Feb 19, 2026
|
818.50 | 820.50 | 792.00 | 796.50 | 796.50 | 180,015 |
|
Feb 18, 2026
|
816.50 | 823.50 | 810.50 | 823.50 | 823.50 | 110,020 |
|
Feb 17, 2026
|
802.00 | 818.00 | 785.00 | 808.50 | 808.50 | 167,985 |
|
Feb 16, 2026
|
815.50 | 818.00 | 788.50 | 803.00 | 803.00 | 130,632 |
|
Feb 13, 2026
|
834.50 | 834.50 | 794.00 | 815.50 | 815.50 | 347,995 |
|
Feb 12, 2026
|
851.00 | 852.50 | 839.50 | 841.00 | 841.00 | 119,675 |
|
Feb 11, 2026
|
830.50 | 852.50 | 819.00 | 842.00 | 842.00 | 140,653 |
|
Feb 10, 2026
|
830.00 | 831.00 | 818.00 | 830.00 | 830.00 | 112,308 |
|
Feb 9, 2026
|
829.00 | 832.50 | 804.50 | 829.50 | 829.50 | 190,236 |
|
Feb 6, 2026
|
791.00 | 826.00 | 790.00 | 824.50 | 824.50 | 122,823 |
|
Feb 5, 2026
|
806.50 | 816.50 | 785.00 | 801.50 | 801.50 | 131,580 |
|
Feb 4, 2026
|
835.00 | 835.50 | 809.00 | 813.00 | 813.00 | 135,410 |
|
Feb 3, 2026
|
829.50 | 841.00 | 823.50 | 841.00 | 841.00 | 123,446 |
|
Feb 2, 2026
|
816.00 | 821.50 | 800.00 | 820.50 | 820.50 | 141,613 |
|
Jan 30, 2026
|
812.50 | 827.50 | 807.00 | 826.00 | 826.00 | 140,186 |
|
Jan 29, 2026
|
826.00 | 844.00 | 813.00 | 814.00 | 814.00 | 144,744 |
|
Jan 28, 2026
|
830.50 | 833.50 | 813.00 | 822.50 | 822.50 | 73,459 |
|
Jan 27, 2026
|
811.50 | 834.00 | 809.00 | 829.00 | 829.00 | 196,108 |
|
Jan 26, 2026
|
804.00 | 812.00 | 797.00 | 807.00 | 807.00 | 109,984 |
|
Jan 23, 2026
|
778.50 | 808.00 | 775.50 | 804.00 | 804.00 | 111,756 |
|
Jan 22, 2026
|
800.00 | 803.50 | 767.50 | 777.00 | 777.00 | 212,438 |
|
Jan 21, 2026
|
786.50 | 792.50 | 776.50 | 787.50 | 787.50 | 108,671 |
|
Jan 20, 2026
|
788.00 | 802.00 | 776.50 | 801.50 | 801.50 | 102,172 |
|
Jan 19, 2026
|
792.00 | 798.50 | 779.00 | 794.50 | 794.50 | 86,392 |
|
Jan 16, 2026
|
793.00 | 805.00 | 792.50 | 796.50 | 796.50 | 123,183 |
|
Jan 15, 2026
|
804.50 | 805.00 | 785.00 | 793.50 | 793.50 | 143,828 |
|
Jan 14, 2026
|
798.00 | 816.00 | 797.50 | 811.50 | 811.50 | 135,306 |
|
Jan 13, 2026
|
790.50 | 795.50 | 778.50 | 789.00 | 789.00 | 145,299 |
|
Jan 12, 2026
|
813.00 | 814.00 | 780.00 | 790.50 | 790.50 | 148,492 |
|
Jan 9, 2026
|
800.50 | 815.00 | 800.50 | 813.00 | 813.00 | 111,989 |
|
Jan 8, 2026
|
831.00 | 831.00 | 798.00 | 800.00 | 800.00 | 150,681 |
|
Jan 7, 2026
|
817.00 | 843.00 | 816.00 | 831.50 | 831.50 | 109,907 |
|
Jan 6, 2026
|
831.00 | 833.50 | 816.00 | 816.50 | 816.50 | 87,994 |
|
Jan 5, 2026
|
834.00 | 840.00 | 814.00 | 825.50 | 825.50 | 89,384 |
|
Jan 2, 2026
|
798.50 | 824.00 | 798.00 | 824.00 | 824.00 | 87,997 |
|
Dec 30, 2025
|
788.00 | 798.50 | 785.00 | 798.50 | 798.50 | 82,958 |
|
Dec 29, 2025
|
788.00 | 790.50 | 778.50 | 790.00 | 790.00 | 69,305 |
|
Dec 23, 2025
|
782.50 | 790.50 | 772.00 | 789.00 | 789.00 | 78,684 |
|
Dec 22, 2025
|
776.00 | 782.00 | 772.00 | 779.50 | 779.50 | 58,996 |
|
Dec 19, 2025
|
773.00 | 776.00 | 765.50 | 773.00 | 773.00 | 210,356 |
|
Dec 18, 2025
|
760.00 | 773.50 | 759.00 | 773.50 | 773.50 | 73,941 |
|
Dec 17, 2025
|
781.00 | 782.50 | 757.50 | 763.50 | 763.50 | 121,742 |
|
Dec 16, 2025
|
776.00 | 787.00 | 770.00 | 778.50 | 778.50 | 92,419 |
|
Dec 15, 2025
|
795.50 | 795.50 | 782.00 | 785.50 | 785.50 | 119,617 |
|
Dec 12, 2025
|
806.00 | 806.00 | 785.00 | 795.50 | 795.50 | 97,170 |
|
Dec 11, 2025
|
799.50 | 803.00 | 785.50 | 797.50 | 797.50 | 84,020 |
|
Dec 10, 2025
|
787.00 | 806.50 | 782.00 | 789.00 | 789.00 | 121,428 |
|
Dec 9, 2025
|
815.00 | 815.00 | 779.00 | 789.00 | 789.00 | 158,086 |
|
Dec 8, 2025
|
793.00 | 812.00 | 787.00 | 809.50 | 809.50 | 107,939 |
|
Dec 5, 2025
|
788.50 | 795.00 | 785.00 | 789.50 | 789.50 | 100,120 |
|
Dec 4, 2025
|
785.00 | 789.50 | 776.00 | 786.50 | 786.50 | 138,326 |
|
Dec 3, 2025
|
779.00 | 781.50 | 761.00 | 771.50 | 771.50 | 91,671 |
|
Dec 2, 2025
|
765.00 | 779.50 | 761.00 | 779.50 | 779.50 | 77,175 |
|
Dec 1, 2025
|
774.00 | 774.00 | 749.00 | 764.00 | 764.00 | 141,692 |
|
Nov 28, 2025
|
785.00 | 785.00 | 766.00 | 774.00 | 774.00 | 160,187 |
|
Nov 27, 2025
|
785.00 | 788.00 | 773.00 | 785.00 | 785.00 | 76,333 |
|
Nov 26, 2025
|
770.50 | 785.00 | 769.00 | 780.50 | 780.50 | 162,897 |
|
Nov 25, 2025
|
777.00 | 777.00 | 756.50 | 763.00 | 763.00 | 153,808 |
|
Nov 24, 2025
|
775.00 | 785.50 | 772.00 | 778.00 | 778.00 | 199,576 |
|
Nov 21, 2025
|
790.00 | 794.00 | 762.50 | 769.00 | 769.00 | 232,458 |
|
Nov 20, 2025
|
810.50 | 830.50 | 795.00 | 805.00 | 805.00 | 253,514 |
|
Nov 19, 2025
|
745.00 | 842.00 | 745.00 | 833.50 | 833.50 | 678,240 |
|
Nov 18, 2025
|
722.00 | 726.50 | 710.50 | 712.00 | 712.00 | 181,170 |
|
Nov 17, 2025
|
714.00 | 736.00 | 714.00 | 726.00 | 726.00 | 201,732 |
|
Nov 14, 2025
|
709.50 | 717.50 | 705.50 | 716.00 | 716.00 | 95,794 |
|
Nov 13, 2025
|
712.00 | 728.00 | 711.50 | 721.00 | 721.00 | 91,327 |
|
Nov 12, 2025
|
709.50 | 717.00 | 708.00 | 708.00 | 708.00 | 96,211 |
|
Nov 11, 2025
|
705.50 | 712.00 | 702.00 | 704.50 | 704.50 | 82,602 |
|
Nov 10, 2025
|
712.00 | 715.50 | 702.00 | 705.50 | 705.50 | 124,534 |
|
Nov 7, 2025
|
705.00 | 711.50 | 697.50 | 699.50 | 699.50 | 108,758 |
|
Nov 6, 2025
|
717.00 | 720.00 | 704.50 | 705.50 | 705.50 | 93,751 |
|
Nov 5, 2025
|
710.00 | 722.50 | 705.50 | 715.50 | 715.50 | 82,612 |
|
Nov 4, 2025
|
707.00 | 714.00 | 697.00 | 711.50 | 711.50 | 128,843 |
|
Nov 3, 2025
|
727.50 | 730.00 | 714.50 | 718.00 | 718.00 | 88,032 |
|
Oct 31, 2025
|
740.00 | 740.00 | 726.00 | 726.00 | 726.00 | 79,406 |
|
Oct 30, 2025
|
742.00 | 743.00 | 731.00 | 737.00 | 737.00 | 94,373 |
