Singapore markets closed
Straits Times Index
3,330.77 -0.04 (-0.00%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,245.37 -39.97 (-0.48%) Bitcoin USD
69,335.55 -1,542.48 (-2.18%) CMC Crypto 200
1,443.28 -35.42 (-2.40%)
Matas A/S (0QFA.L)
LSE - LSE Delayed price. Currency in DKK
Add to watchlist
At close: 05:21PM BST
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 116.90 | 116.40 | 115.20 | 115.80 | 115.80 | 493 |
| 06 Jun 2024 | 116.90 | 117.00 | 115.00 | 116.20 | 116.20 | 2,698 |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | 117.10 | 117.20 | 115.40 | 115.40 | 115.40 | 3,370 |
| 03 Jun 2024 | 118.90 | 119.60 | 117.20 | 117.40 | 117.40 | 1,929 |
| 31 May 2024 | 118.50 | 120.40 | 118.60 | 119.80 | 119.80 | 1,853 |
| 30 May 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - |
| 29 May 2024 | 124.10 | 123.60 | 120.00 | 121.00 | 121.00 | 3,811 |
| 28 May 2024 | 125.50 | 129.60 | 125.40 | 125.40 | 125.40 | 1,386 |
| 24 May 2024 | 118.30 | 120.40 | 118.80 | 120.00 | 120.00 | 77 |
| 23 May 2024 | 119.30 | 120.20 | 119.20 | 119.80 | 119.80 | 209 |
| 22 May 2024 | 121.40 | 120.80 | 119.00 | 119.00 | 119.00 | 948 |
| 21 May 2024 | 121.00 | 122.00 | 121.40 | 121.80 | 121.80 | 352 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 121.20 | 122.40 | 121.20 | 121.60 | 121.60 | 136 |
| 16 May 2024 | 121.60 | 121.40 | 120.60 | 121.00 | 121.00 | 41 |
| 15 May 2024 | 119.50 | 119.80 | 119.80 | 119.80 | 119.80 | 100 |
| 14 May 2024 | 116.90 | 119.40 | 118.60 | 119.40 | 119.40 | 599 |
| 13 May 2024 | 116.70 | 117.80 | 117.60 | 117.80 | 117.80 | 307 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 116.30 | 116.40 | 115.80 | 116.36 | 116.36 | 4,642 |
| 07 May 2024 | 115.60 | 116.40 | 115.80 | 116.00 | 116.00 | 782 |
| 03 May 2024 | 113.00 | 113.00 | 112.40 | 113.20 | 113.20 | 220 |
| 02 May 2024 | 112.80 | 113.40 | 112.20 | 112.60 | 112.60 | 285 |
| 01 May 2024 | 112.60 | 112.20 | 111.80 | 112.20 | 112.20 | 1,251 |
| 30 Apr 2024 | 112.60 | 113.60 | 111.40 | 113.00 | 113.00 | 1,284 |
| 29 Apr 2024 | 112.60 | 113.60 | 112.40 | 113.00 | 113.00 | 1,683 |
| 26 Apr 2024 | 110.30 | 113.00 | 112.00 | 113.00 | 113.00 | 667 |
| 25 Apr 2024 | 112.60 | 111.40 | 110.40 | 111.24 | 111.24 | 1,628 |
| 24 Apr 2024 | 112.40 | 113.00 | 111.60 | 112.45 | 112.45 | 873 |
| 23 Apr 2024 | 112.40 | 112.20 | 111.80 | 112.20 | 112.20 | 5,086 |
| 22 Apr 2024 | 109.70 | 111.80 | 110.40 | 111.21 | 111.21 | 1,934 |
| 19 Apr 2024 | 109.10 | 110.40 | 108.80 | 110.33 | 110.33 | 1,171 |
| 18 Apr 2024 | 111.50 | 110.41 | 109.40 | 110.41 | 110.41 | 4,336 |
| 17 Apr 2024 | 112.20 | 111.60 | 110.89 | 110.89 | 110.89 | 166 |
| 16 Apr 2024 | 112.80 | 111.80 | 111.20 | 111.59 | 111.59 | 2,615 |
| 15 Apr 2024 | 112.60 | 114.20 | 113.20 | 113.50 | 113.50 | 1,673 |
| 12 Apr 2024 | 115.20 | 116.34 | 112.81 | 115.90 | 115.90 | 1,335 |
| 11 Apr 2024 | 114.40 | 116.00 | 114.00 | 115.11 | 115.11 | 7,332 |
| 10 Apr 2024 | 112.40 | 116.40 | 112.20 | 115.37 | 115.37 | 4,001 |
| 09 Apr 2024 | 113.00 | 112.80 | 111.40 | 111.94 | 111.94 | 1,710 |
| 08 Apr 2024 | 114.80 | 113.41 | 113.00 | 113.30 | 113.30 | 5,354 |
| 05 Apr 2024 | 116.90 | 114.82 | 113.00 | 114.64 | 114.64 | 3,459 |
| 04 Apr 2024 | 117.70 | 118.60 | 116.80 | 117.93 | 117.93 | 4,268 |
| 03 Apr 2024 | 118.50 | 119.40 | 117.40 | 118.19 | 118.19 | 7,939 |
| 02 Apr 2024 | 117.50 | 119.40 | 117.20 | 117.34 | 117.34 | 2,597 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 116.90 | 117.61 | 116.60 | 117.21 | 117.21 | 1,572 |
| 26 Mar 2024 | 116.90 | 117.41 | 117.40 | 117.41 | 117.41 | 3,405 |
| 25 Mar 2024 | 117.30 | 118.20 | 117.00 | 117.73 | 117.73 | 26,882 |
| 22 Mar 2024 | 116.50 | 117.72 | 116.60 | 117.03 | 117.03 | 1,554 |
| 21 Mar 2024 | 117.90 | 117.60 | 116.99 | 117.16 | 117.16 | 1,186 |
| 20 Mar 2024 | 118.50 | 118.00 | 116.79 | 117.20 | 117.20 | 8,082 |
| 19 Mar 2024 | 119.30 | 119.20 | 117.60 | 118.59 | 118.59 | 1,001 |
| 18 Mar 2024 | 120.80 | 120.40 | 119.80 | 119.89 | 119.89 | 882 |
| 15 Mar 2024 | 120.00 | 120.60 | 119.00 | 120.39 | 120.39 | 3,844 |
| 14 Mar 2024 | 119.70 | 120.42 | 120.20 | 120.41 | 120.41 | 2,499 |
| 13 Mar 2024 | 117.10 | 119.61 | 118.18 | 118.99 | 118.99 | 1,275 |
| 12 Mar 2024 | 116.50 | 117.40 | 116.60 | 117.07 | 117.07 | 1,799 |
| 11 Mar 2024 | 117.30 | 118.00 | 116.60 | 116.64 | 116.64 | 774 |
| 08 Mar 2024 | 117.90 | 118.60 | 117.60 | 117.69 | 117.69 | 4,557 |
| 07 Mar 2024 | 117.10 | 118.80 | 117.00 | 118.01 | 118.01 | 1,269 |
| 06 Mar 2024 | 118.30 | 118.02 | 117.41 | 118.02 | 118.02 | 289 |
| 05 Mar 2024 | 118.50 | 121.00 | 118.13 | 119.18 | 119.18 | 1,930 |
| 04 Mar 2024 | 117.30 | 120.20 | 117.20 | 117.75 | 117.75 | 1,704 |
| 01 Mar 2024 | 118.50 | 119.00 | 118.00 | 118.47 | 118.47 | 3,816 |
| 29 Feb 2024 | 119.30 | 119.60 | 118.00 | 118.21 | 118.21 | 11,316 |
| 28 Feb 2024 | 117.50 | 120.20 | 119.00 | 119.82 | 119.82 | 3,122 |
| 27 Feb 2024 | 114.40 | 118.20 | 113.80 | 116.11 | 116.11 | 8,025 |
| 26 Feb 2024 | 114.80 | 115.41 | 113.40 | 115.21 | 115.21 | 7,188 |
| 23 Feb 2024 | 115.80 | 116.00 | 115.20 | 115.56 | 115.56 | 3,363 |
| 22 Feb 2024 | 115.20 | 116.00 | 115.00 | 115.54 | 115.54 | 1,251 |
| 21 Feb 2024 | 112.80 | 115.41 | 113.94 | 114.79 | 114.79 | 1,793 |
| 20 Feb 2024 | 113.20 | 114.20 | 113.60 | 113.71 | 113.71 | 4,598 |
| 19 Feb 2024 | 112.80 | 113.40 | 112.00 | 112.47 | 112.47 | 4,079 |
| 16 Feb 2024 | 113.40 | 114.20 | 113.00 | 113.58 | 113.58 | 578 |
| 15 Feb 2024 | 113.20 | 113.40 | 112.09 | 112.09 | 112.09 | 24,325 |
| 14 Feb 2024 | 113.60 | 113.80 | 112.59 | 112.74 | 112.74 | 148,189 |
| 13 Feb 2024 | 116.50 | 115.40 | 113.39 | 114.41 | 114.41 | 2,824 |
| 12 Feb 2024 | 116.30 | 117.40 | 116.60 | 116.99 | 116.99 | 2,249 |
| 09 Feb 2024 | 115.80 | 116.50 | 115.20 | 116.29 | 116.29 | 1,966 |
| 08 Feb 2024 | 114.40 | 116.40 | 115.20 | 115.68 | 115.68 | 4,686 |
| 07 Feb 2024 | 112.20 | 115.80 | 111.60 | 114.90 | 114.90 | 4,680 |
| 06 Feb 2024 | 111.30 | 113.00 | 111.20 | 112.00 | 112.00 | 508 |
| 05 Feb 2024 | 115.40 | 115.00 | 111.21 | 112.92 | 112.92 | 11,025 |
| 02 Feb 2024 | 123.80 | 121.60 | 113.20 | 115.01 | 115.01 | 5,228 |
| 01 Feb 2024 | 123.20 | 123.49 | 123.01 | 123.49 | 123.49 | 479 |
| 31 Jan 2024 | 125.30 | 124.59 | 123.80 | 124.44 | 124.44 | 352 |
| 30 Jan 2024 | 125.30 | 128.00 | 124.60 | 126.81 | 126.81 | 9,211 |
| 29 Jan 2024 | 124.70 | 125.20 | 124.61 | 124.80 | 124.80 | 1,413 |
| 26 Jan 2024 | 123.20 | 126.00 | 123.40 | 125.34 | 125.34 | 149,461 |
| 25 Jan 2024 | 121.40 | 123.20 | 121.80 | 123.20 | 123.20 | 1,462 |
| 24 Jan 2024 | 123.20 | 123.00 | 121.19 | 121.69 | 121.69 | 1,873 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 124.10 | 125.20 | 124.40 | 124.53 | 124.53 | 4,657 |
| 19 Jan 2024 | 121.40 | 123.40 | 121.20 | 123.00 | 123.00 | 4,681 |
| 18 Jan 2024 | 120.80 | 121.10 | 120.00 | 120.81 | 120.81 | 4,361 |
| 17 Jan 2024 | 122.40 | 122.00 | 120.20 | 122.00 | 122.00 | 8,211 |
| 16 Jan 2024 | 121.80 | 122.80 | 121.40 | 122.56 | 122.56 | 3,805 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.