Copenhagen - Delayed Quote DKK

Hove A/S (HOVE.CO)

Compare
3.5000 0.0000 (0.00%)
At close: 4:24 PM GMT+1
Currency in DKK
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 3.4900 3.5900 3.4900 3.5000 3.5000 53,312
Oct 25, 2024 3.4900 3.6000 3.4500 3.5000 3.5000 49,443
Oct 24, 2024 3.6000 3.6300 3.4000 3.5000 3.5000 84,489
Oct 23, 2024 3.5000 3.5700 3.5000 3.5200 3.5200 42,428
Oct 22, 2024 3.6300 3.6300 3.5000 3.5900 3.5900 13,953
Oct 21, 2024 3.5000 3.6300 3.5000 3.5700 3.5700 25,012
Oct 18, 2024 3.5400 3.6200 3.5000 3.5700 3.5700 78,706
Oct 17, 2024 3.6000 3.6500 3.5400 3.6500 3.6500 75,220
Oct 16, 2024 3.5600 3.6800 3.5500 3.6800 3.6800 33,906
Oct 15, 2024 3.6100 3.6500 3.5600 3.6400 3.6400 7,089
Oct 14, 2024 3.5600 3.7500 3.5600 3.6500 3.6500 55,656
Oct 11, 2024 3.6900 3.6900 3.5000 3.5500 3.5500 30,136
Oct 10, 2024 3.6500 3.6500 3.6500 3.6500 3.6500 8,213
Oct 9, 2024 3.7300 3.7300 3.6600 3.7000 3.7000 12,398
Oct 8, 2024 3.5100 3.7000 3.5100 3.7000 3.7000 3,205
Oct 7, 2024 3.6900 3.7800 3.5900 3.5900 3.5900 39,697
Oct 4, 2024 3.6500 3.6500 3.5200 3.5200 3.5200 11,505
Oct 3, 2024 3.8200 3.8200 3.7200 3.7200 3.7200 13,387
Oct 2, 2024 3.5400 3.8500 3.5400 3.7100 3.7100 23,822
Oct 1, 2024 3.5000 3.7300 3.5000 3.7200 3.7200 19,028
Sep 30, 2024 3.4900 3.5700 3.4000 3.5000 3.5000 377,618
Sep 27, 2024 3.5800 3.5800 3.2900 3.5000 3.5000 35,102
Sep 26, 2024 3.9000 3.9000 3.5500 3.6500 3.6500 52,741
Sep 25, 2024 3.6100 3.8900 3.5700 3.7400 3.7400 142,198
Sep 24, 2024 3.4800 3.6200 3.3400 3.4600 3.4600 221,172
Sep 23, 2024 3.0500 3.4800 3.0500 3.4800 3.4800 243,089
Sep 20, 2024 3.2300 3.3100 3.0500 3.0500 3.0500 204,485
Sep 19, 2024 3.2200 3.4000 3.2200 3.3000 3.3000 115,688
Sep 18, 2024 3.2200 3.3300 3.2200 3.3000 3.3000 52,994
Sep 17, 2024 3.2600 3.3400 3.2300 3.2300 3.2300 35,263
Sep 16, 2024 3.3200 3.4500 3.2800 3.2800 3.2800 37,218
Sep 13, 2024 3.4300 3.4300 3.3100 3.3600 3.3600 79,958
Sep 12, 2024 3.3200 3.5200 3.3200 3.4200 3.4200 78,947
Sep 11, 2024 3.2800 3.3200 3.2500 3.3200 3.3200 33,010
Sep 10, 2024 3.3200 3.3500 3.2600 3.2800 3.2800 58,696
Sep 9, 2024 3.3500 3.4300 3.3000 3.3000 3.3000 71,054
Sep 6, 2024 3.4100 3.4800 3.3400 3.4000 3.4000 82,116
Sep 5, 2024 3.4300 3.5100 3.4000 3.4300 3.4300 33,969
Sep 4, 2024 3.4400 3.4800 3.4100 3.4800 3.4800 28,125
Sep 3, 2024 3.5700 3.6000 3.4500 3.5000 3.5000 38,735
Sep 2, 2024 3.6000 3.6200 3.5200 3.5200 3.5200 24,990
Aug 30, 2024 3.6300 3.6900 3.5000 3.5900 3.5900 44,345
Aug 29, 2024 3.6100 3.6200 3.4800 3.6200 3.6200 61,200
Aug 28, 2024 3.3700 3.6100 3.3700 3.5400 3.5400 46,510
Aug 27, 2024 3.4900 3.6300 3.4900 3.5100 3.5100 38,705
Aug 26, 2024 3.7200 3.7200 3.3900 3.5500 3.5500 70,613
Aug 23, 2024 3.7000 3.8900 3.0700 3.7200 3.7200 565,629
Aug 22, 2024 4.8000 4.9100 3.8000 3.8500 3.8500 251,415
Aug 21, 2024 4.9000 4.9900 4.8000 4.9500 4.9500 27,590
Aug 20, 2024 4.9200 4.9900 4.8600 4.9000 4.9000 9,824
Aug 19, 2024 5.1000 5.1000 4.8400 4.9600 4.9600 28,171
Aug 16, 2024 4.9000 5.1000 4.9000 5.0800 5.0800 28,479
Aug 15, 2024 5.0000 5.0200 4.8700 5.0200 5.0200 30,587
Aug 14, 2024 5.0400 5.1000 4.9200 5.1000 5.1000 20,342
Aug 13, 2024 5.1200 5.1200 4.9800 5.0400 5.0400 12,187
Aug 12, 2024 5.1400 5.1600 5.0200 5.0200 5.0200 12,190
Aug 9, 2024 4.8600 5.0800 4.8500 5.0400 5.0400 31,036
Aug 8, 2024 4.8500 4.9900 4.8500 4.9900 4.9900 3,157
Aug 7, 2024 4.9300 5.0000 4.8800 4.8800 4.8800 6,719
Aug 6, 2024 4.8800 4.9900 4.8800 4.9100 4.9100 15,555
Aug 5, 2024 4.9900 4.9900 4.7400 4.7400 4.7400 40,058
Aug 2, 2024 5.1200 5.1200 5.0800 5.0800 5.0800 9,759
Aug 1, 2024 5.1600 5.1600 5.1000 5.1600 5.1600 3,508
Jul 31, 2024 5.1000 5.1800 5.1000 5.1800 5.1800 12,496
Jul 30, 2024 5.1000 5.2400 5.1000 5.1800 5.1800 11,282
Jul 29, 2024 5.0800 5.2000 5.0800 5.0800 5.0800 4,458
Jul 26, 2024 5.1000 5.1000 5.0000 5.0800 5.0800 17,035
Jul 25, 2024 5.2400 5.2800 5.0600 5.1200 5.1200 20,107
Jul 24, 2024 5.0800 5.2000 5.0800 5.2000 5.2000 54,728
Jul 23, 2024 5.0200 5.0600 4.9800 5.0400 5.0400 20,151
Jul 22, 2024 5.0200 5.0400 4.9800 5.0400 5.0400 22,056
Jul 19, 2024 5.0000 5.0800 5.0000 5.0200 5.0200 7,884
Jul 18, 2024 5.0000 5.0600 5.0000 5.0400 5.0400 13,094
Jul 17, 2024 5.0200 5.0800 4.9700 5.0000 5.0000 28,582
Jul 16, 2024 4.9800 5.1600 4.9800 5.0800 5.0800 3,775
Jul 15, 2024 5.0000 5.0600 4.9700 4.9800 4.9800 16,219
Jul 12, 2024 5.0000 5.1000 4.9700 5.1000 5.1000 40,986
Jul 11, 2024 5.0600 5.1000 5.0000 5.0000 5.0000 12,456
Jul 10, 2024 5.1000 5.1200 5.0600 5.1000 5.1000 6,797
Jul 9, 2024 5.0200 5.1000 4.9800 4.9800 4.9800 6,435
Jul 8, 2024 5.0400 5.0800 4.9900 5.0200 5.0200 15,626
Jul 5, 2024 5.0400 5.0400 5.0400 5.0400 5.0400 10
Jul 4, 2024 4.9800 5.0400 4.9800 5.0400 5.0400 5,135
Jul 3, 2024 5.0200 5.0600 4.9800 5.0600 5.0600 8,688
Jul 2, 2024 5.0600 5.0600 5.0000 5.0200 5.0200 3,867
Jul 1, 2024 5.2400 5.2400 4.9900 5.0000 5.0000 57,440
Jun 28, 2024 5.1200 5.2000 5.1200 5.2000 5.2000 9,629
Jun 27, 2024 5.2800 5.3800 5.1800 5.1800 5.1800 15,630
Jun 26, 2024 5.0000 5.3200 5.0000 5.3000 5.3000 63,004
Jun 25, 2024 4.9900 5.0600 4.7600 5.0000 5.0000 72,757
Jun 24, 2024 5.2800 5.2800 5.0000 5.0000 5.0000 48,385
Jun 21, 2024 5.1000 5.2800 5.0200 5.2800 5.2800 8,134
Jun 20, 2024 5.1200 5.1200 5.0600 5.1000 5.1000 5,255
Jun 19, 2024 5.0400 5.1800 5.0400 5.1800 5.1800 18,184
Jun 18, 2024 5.0600 5.1800 5.0600 5.1000 5.1000 32,044
Jun 17, 2024 5.1400 5.1600 5.0600 5.0600 5.0600 14,866
Jun 14, 2024 5.3800 5.3800 5.0000 5.1400 5.1400 27,791
Jun 13, 2024 5.1200 5.2000 5.1000 5.1800 5.1800 17,490
Jun 12, 2024 4.9800 5.2200 4.9500 5.2200 5.2200 15,465
Jun 11, 2024 5.0400 5.0400 4.8700 4.9500 4.9500 48,244
Jun 10, 2024 5.1800 5.2600 4.9900 5.1000 5.1000 88,465
Jun 7, 2024 5.2800 5.3000 5.1800 5.1800 5.1800 18,103
Jun 6, 2024 5.2200 5.3400 5.1800 5.2800 5.2800 41,017
Jun 4, 2024 5.3400 5.3400 5.2000 5.2000 5.2000 41,395
Jun 3, 2024 5.4400 5.4400 5.2400 5.3800 5.3800 36,182
May 31, 2024 5.3000 5.4200 5.3000 5.4000 5.4000 30,494
May 30, 2024 5.3000 5.4000 5.2600 5.2800 5.2800 35,319
May 29, 2024 5.3400 5.4800 5.3000 5.3800 5.3800 40,492
May 28, 2024 5.4200 5.4400 5.3400 5.3400 5.3400 28,287
May 27, 2024 5.5200 5.5200 5.3400 5.4800 5.4800 47,412
May 24, 2024 5.4000 5.5200 5.4000 5.5200 5.5200 5,601
May 23, 2024 5.3800 5.5000 5.3800 5.4200 5.4200 24,195
May 22, 2024 5.5400 5.6400 5.3400 5.3800 5.3800 104,983
May 21, 2024 5.5000 5.7400 5.5000 5.5400 5.5400 55,121
May 17, 2024 5.6200 5.7200 5.5000 5.5400 5.5400 36,136
May 16, 2024 5.7400 5.7600 5.6200 5.7000 5.7000 11,916
May 15, 2024 5.7000 5.7800 5.6000 5.7400 5.7400 36,622
May 14, 2024 5.7400 5.8000 5.6000 5.6000 5.6000 37,575
May 13, 2024 5.9000 5.9000 5.4400 5.6000 5.6000 134,317
May 8, 2024 5.5200 5.8600 5.5200 5.7600 5.7600 47,519
May 7, 2024 5.5000 5.6200 5.5000 5.5000 5.5000 62,013
May 6, 2024 5.6400 5.8800 5.5000 5.5400 5.5400 10,961
May 3, 2024 5.7600 5.8200 5.6400 5.6400 5.6400 4,563
May 2, 2024 5.6000 5.9200 5.4000 5.7400 5.7400 109,377
May 1, 2024 5.5800 5.6400 5.4800 5.5800 5.5800 28,894
Apr 30, 2024 5.6400 5.7000 5.4600 5.5800 5.5800 67,702
Apr 29, 2024 5.6800 5.7600 5.6400 5.6400 5.6400 11,850
Apr 26, 2024 5.7000 5.7000 5.6000 5.7000 5.7000 26,891
Apr 25, 2024 5.8800 5.8800 5.6000 5.6800 5.6800 43,953
Apr 24, 2024 5.7200 5.8800 5.7200 5.8800 5.8800 29,791
Apr 23, 2024 5.8800 5.8800 5.8000 5.8200 5.8200 31,467
Apr 22, 2024 5.9000 5.9600 5.8600 5.8800 5.8800 13,499
Apr 19, 2024 5.8800 5.8800 5.8600 5.8800 5.8800 927
Apr 18, 2024 5.9000 5.9600 5.8000 5.8600 5.8600 26,982
Apr 17, 2024 5.9800 6.0000 5.9000 5.9800 5.9800 11,369
Apr 16, 2024 5.8600 6.0000 5.8600 5.8600 5.8600 7,239
Apr 15, 2024 6.0200 6.0200 5.8600 6.0000 6.0000 24,369
Apr 12, 2024 5.9000 6.0000 5.9000 6.0000 6.0000 30,324
Apr 11, 2024 6.1200 6.1200 5.8600 5.9600 5.9600 22,879
Apr 10, 2024 6.0400 6.1800 6.0400 6.0400 6.0400 33,214
Apr 9, 2024 5.8600 6.0000 5.8600 6.0000 6.0000 48,218
Apr 8, 2024 5.9000 5.9800 5.8400 5.8600 5.8600 28,796
Apr 5, 2024 5.9600 6.0600 5.9400 6.0200 6.0200 10,574
Apr 4, 2024 6.0000 6.0400 5.9000 6.0200 6.0200 20,112
Apr 3, 2024 5.6800 6.0000 5.6800 6.0000 6.0000 46,434
Apr 2, 2024 5.9400 6.0400 5.4000 5.6600 5.6600 64,731
Mar 27, 2024 6.1000 6.1000 5.9400 5.9400 5.9400 26,344
Mar 26, 2024 6.0000 6.0200 5.7600 6.0200 6.0200 38,590
Mar 25, 2024 5.9600 6.1200 5.9000 6.0800 6.0800 67,831
Mar 22, 2024 6.1200 6.1200 6.0200 6.1000 6.1000 30,271
Mar 21, 2024 6.2600 6.2600 6.0800 6.1000 6.1000 33,411
Mar 20, 2024 6.0000 6.2600 5.7200 6.2000 6.2000 57,946
Mar 19, 2024 6.0200 6.0800 6.0000 6.0000 6.0000 25,679
Mar 18, 2024 6.2200 6.3400 5.8800 6.1200 6.1200 72,583
Mar 15, 2024 6.3800 6.4000 6.2000 6.2200 6.2200 37,872
Mar 14, 2024 6.4000 6.4000 6.2200 6.3600 6.3600 47,987
Mar 13, 2024 5.8800 6.4000 5.7000 6.3600 6.3600 225,081
Mar 12, 2024 6.0600 6.1400 5.7200 6.0400 6.0400 74,295
Mar 11, 2024 6.0000 6.1800 6.0000 6.1600 6.1600 27,795
Mar 8, 2024 6.2000 6.2000 6.0000 6.0000 6.0000 26,803
Mar 7, 2024 6.2800 6.3000 6.0800 6.2000 6.2000 53,150
Mar 6, 2024 6.3000 6.4600 6.2000 6.2600 6.2600 43,293
Mar 5, 2024 6.4200 6.5800 6.1800 6.2000 6.2000 87,261
Mar 4, 2024 6.3200 6.8600 6.0600 6.4000 6.4000 193,799
Mar 1, 2024 5.3800 5.9600 5.3800 5.9600 5.9600 158,857
Feb 29, 2024 5.2000 5.3800 5.1200 5.3600 5.3600 36,211
Feb 28, 2024 5.3000 5.3800 5.0800 5.2200 5.2200 156,796
Feb 27, 2024 5.5400 5.5400 5.3400 5.4200 5.4200 72,727
Feb 26, 2024 5.8000 5.8000 5.4600 5.6200 5.6200 112,449
Feb 23, 2024 5.9000 5.9000 5.8000 5.8200 5.8200 11,293
Feb 22, 2024 5.8800 5.9600 5.8800 5.9000 5.9000 18,181
Feb 21, 2024 5.9000 5.9600 5.8800 5.8800 5.8800 12,775
Feb 20, 2024 5.9600 5.9600 5.9000 5.9000 5.9000 10,614
Feb 19, 2024 5.9000 5.9600 5.8800 5.9000 5.9000 29,686
Feb 16, 2024 5.8800 5.9600 5.8800 5.9600 5.9600 29,920
Feb 15, 2024 5.8800 5.9800 5.8800 5.9000 5.9000 30,197
Feb 14, 2024 5.9200 5.9800 5.9000 5.9200 5.9200 16,843
Feb 13, 2024 5.9200 6.0000 5.9200 5.9200 5.9200 5,981
Feb 12, 2024 5.9600 6.0000 5.8400 5.9800 5.9800 23,444
Feb 9, 2024 5.9200 6.0200 5.8200 5.8200 5.8200 33,635
Feb 8, 2024 5.9800 6.0200 5.9200 5.9200 5.9200 25,952
Feb 7, 2024 6.0200 6.0200 5.9400 6.0000 6.0000 47,444
Feb 6, 2024 5.9400 6.0400 5.9000 6.0400 6.0400 24,558
Feb 5, 2024 6.1200 6.1200 5.9400 6.0200 6.0200 37,313
Feb 2, 2024 6.0200 6.1200 6.0200 6.1200 6.1200 50,105
Feb 1, 2024 6.0200 6.1000 6.0000 6.0200 6.0200 43,187
Jan 31, 2024 6.0800 6.1000 6.0000 6.0200 6.0200 33,326
Jan 30, 2024 6.0000 6.1000 6.0000 6.0800 6.0800 24,879
Jan 29, 2024 6.0800 6.1000 6.0000 6.0000 6.0000 22,481
Jan 26, 2024 6.0000 6.1000 6.0000 6.0600 6.0600 15,078
Jan 25, 2024 6.0400 6.1000 5.9600 6.0000 6.0000 21,355
Jan 24, 2024 6.0200 6.0800 6.0000 6.0000 6.0000 57,507
Jan 23, 2024 5.9200 6.0200 5.9200 6.0000 6.0000 17,675
Jan 22, 2024 6.0200 6.0400 5.9200 5.9200 5.9200 24,503
Jan 19, 2024 6.0000 6.0800 5.8600 6.0000 6.0000 64,211
Jan 18, 2024 5.9200 6.0400 5.9200 6.0400 6.0400 49,798
Jan 17, 2024 5.9800 6.0400 5.9600 6.0200 6.0200 39,173
Jan 16, 2024 5.9600 6.0400 5.9200 5.9200 5.9200 32,228
Jan 15, 2024 5.9000 6.0000 5.8800 5.9000 5.9000 12,025
Jan 12, 2024 5.9000 5.9800 5.8800 5.9600 5.9600 73,192
Jan 11, 2024 6.0200 6.0800 5.9400 5.9600 5.9600 55,389
Jan 10, 2024 5.9400 6.0200 5.9400 6.0200 6.0200 61,656
Jan 9, 2024 6.1000 6.2200 5.9400 5.9600 5.9600 135,644
Jan 8, 2024 6.2000 6.2400 6.0800 6.1000 6.1000 72,006
Jan 5, 2024 6.3000 6.3000 6.1800 6.3000 6.3000 12,131
Jan 4, 2024 6.0800 6.3400 6.0800 6.3400 6.3400 66,279
Jan 3, 2024 6.3000 6.3000 6.0600 6.1000 6.1000 66,525
Jan 2, 2024 6.3800 6.4800 6.1800 6.1800 6.1800 100,653
Dec 29, 2023 6.1800 6.4000 6.1000 6.3800 6.3800 96,614
Dec 28, 2023 6.1200 6.2200 6.0000 6.1400 6.1400 142,304
Dec 27, 2023 6.1200 6.1600 6.0200 6.0400 6.0400 47,724
Dec 22, 2023 6.1200 6.1200 6.0000 6.1000 6.1000 36,860
Dec 21, 2023 6.0400 6.2000 6.0000 6.0600 6.0600 46,185
Dec 20, 2023 6.0800 6.2400 6.0000 6.0400 6.0400 49,015
Dec 19, 2023 6.1000 6.1600 6.0000 6.0800 6.0800 149,826
Dec 18, 2023 6.1200 6.3000 6.0600 6.1200 6.1200 81,445
Dec 15, 2023 6.1400 6.3200 6.1000 6.3200 6.3200 74,099
Dec 14, 2023 6.2800 6.2800 6.1000 6.1400 6.1400 65,017
Dec 13, 2023 6.0200 6.2600 6.0000 6.2600 6.2600 51,104
Dec 12, 2023 6.3400 6.3400 6.0400 6.1600 6.1600 54,100
Dec 11, 2023 6.2400 6.3200 6.0000 6.3000 6.3000 339,837
Dec 8, 2023 6.6000 6.6400 6.1000 6.3800 6.3800 418,435
Dec 7, 2023 6.4600 6.8800 6.0200 6.6000 6.6000 921,518
Dec 6, 2023 8.0000 8.1400 7.6800 7.8000 7.8000 36,464
Dec 5, 2023 8.2000 8.2000 7.8600 8.0000 8.0000 43,288
Dec 4, 2023 8.1000 8.2400 7.9600 8.2200 8.2200 18,604
Dec 1, 2023 8.1200 8.1200 8.0000 8.0000 8.0000 26,475
Nov 30, 2023 8.1800 8.2000 7.9400 8.1200 8.1200 25,247
Nov 29, 2023 8.2400 8.2400 7.8800 8.0600 8.0600 92,725
Nov 28, 2023 7.7400 8.5400 7.7400 8.2000 8.2000 66,956
Nov 27, 2023 8.1800 8.2000 7.6200 7.8000 7.8000 53,142
Nov 24, 2023 8.1800 8.3000 8.1000 8.2400 8.2400 41,524
Nov 23, 2023 7.9200 8.2200 7.9200 8.0200 8.0200 35,597
Nov 22, 2023 7.6200 8.0200 7.6200 7.9000 7.9000 91,840
Nov 21, 2023 8.0200 8.1400 7.6000 7.8000 7.8000 66,585
Nov 20, 2023 8.4000 8.4000 7.9200 8.2400 8.2400 85,986
Nov 17, 2023 8.8000 9.0200 8.4000 8.4000 8.4000 185,540
Nov 16, 2023 8.6000 9.0000 8.4000 8.8600 8.8600 230,516
Nov 15, 2023 8.1200 8.8000 8.1200 8.6000 8.6000 388,563
Nov 14, 2023 8.3800 8.3800 8.0800 8.1000 8.1000 24,032
Nov 13, 2023 8.2600 8.3800 8.2000 8.2800 8.2800 35,448
Nov 10, 2023 8.1000 8.2800 7.8000 8.2600 8.2600 21,214
Nov 9, 2023 7.9000 8.2800 7.8000 8.1000 8.1000 65,858
Nov 8, 2023 7.8200 8.0400 7.8200 7.9000 7.9000 32,485
Nov 7, 2023 7.6800 8.0200 7.5200 7.6800 7.6800 34,159
Nov 6, 2023 7.6000 7.7000 7.4600 7.7000 7.7000 78,561
Nov 3, 2023 7.3200 7.6000 7.3200 7.6000 7.6000 22,430
Nov 2, 2023 7.5000 7.6000 7.3000 7.3000 7.3000 31,721
Nov 1, 2023 7.5400 7.7200 7.3400 7.4800 7.4800 20,464
Oct 31, 2023 7.3000 7.8800 7.3000 7.5600 7.5600 60,518
Oct 30, 2023 7.2600 7.6200 7.2200 7.4600 7.4600 42,713

Related Tickers