Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,466.08 -9.01 (-0.16%) Dow
39,125.43 -44.09 (-0.11%) Nasdaq
17,846.56 -32.74 (-0.18%) Bitcoin USD
62,334.50 -252.48 (-0.40%) CMC Crypto 200
1,339.36 -5.15 (-0.38%)
ISS A/S (ISS.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 04:11PM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 120.60 | 120.90 | 117.40 | 118.70 | 118.70 | 584,371 |
| 01 Jul 2024 | 122.10 | 123.90 | 120.90 | 120.90 | 120.90 | 557,903 |
| 28 Jun 2024 | 120.90 | 121.60 | 119.30 | 119.40 | 119.40 | 413,084 |
| 27 Jun 2024 | 122.00 | 122.10 | 120.70 | 120.70 | 120.70 | 530,484 |
| 26 Jun 2024 | 125.30 | 126.60 | 121.10 | 121.70 | 121.70 | 903,131 |
| 25 Jun 2024 | 128.30 | 129.40 | 124.70 | 125.00 | 125.00 | 916,241 |
| 24 Jun 2024 | 127.70 | 129.30 | 127.10 | 129.00 | 129.00 | 296,047 |
| 21 Jun 2024 | 129.20 | 130.00 | 126.10 | 127.70 | 127.70 | 402,664 |
| 20 Jun 2024 | 128.20 | 130.00 | 127.90 | 129.90 | 129.90 | 366,739 |
| 19 Jun 2024 | 128.70 | 129.80 | 127.80 | 128.80 | 128.80 | 302,242 |
| 18 Jun 2024 | 128.30 | 128.70 | 126.90 | 128.60 | 128.60 | 269,547 |
| 17 Jun 2024 | 125.70 | 128.40 | 125.50 | 128.00 | 128.00 | 434,712 |
| 14 Jun 2024 | 128.90 | 129.00 | 124.80 | 125.40 | 125.40 | 670,515 |
| 13 Jun 2024 | 132.40 | 132.80 | 128.20 | 128.20 | 128.20 | 231,543 |
| 12 Jun 2024 | 129.30 | 133.10 | 129.30 | 132.60 | 132.60 | 230,749 |
| 11 Jun 2024 | 131.10 | 131.70 | 129.10 | 129.10 | 129.10 | 619,570 |
| 10 Jun 2024 | 131.80 | 132.00 | 130.30 | 131.10 | 131.10 | 299,559 |
| 07 Jun 2024 | 134.50 | 135.10 | 131.90 | 132.00 | 132.00 | 651,896 |
| 06 Jun 2024 | 133.10 | 134.60 | 132.10 | 134.60 | 134.60 | 386,731 |
| 04 Jun 2024 | 136.00 | 136.80 | 131.90 | 132.00 | 132.00 | 601,441 |
| 03 Jun 2024 | 134.00 | 136.30 | 133.50 | 135.60 | 135.60 | 477,667 |
| 31 May 2024 | 132.30 | 134.20 | 131.90 | 133.20 | 133.20 | 815,973 |
| 30 May 2024 | 131.10 | 133.20 | 131.00 | 131.90 | 131.90 | 415,228 |
| 29 May 2024 | 132.80 | 133.10 | 130.90 | 131.50 | 131.50 | 558,096 |
| 28 May 2024 | 133.00 | 134.30 | 132.60 | 133.10 | 133.10 | 538,835 |
| 27 May 2024 | 130.10 | 132.40 | 129.90 | 132.40 | 132.40 | 245,525 |
| 24 May 2024 | 128.60 | 130.80 | 128.10 | 130.10 | 130.10 | 477,108 |
| 23 May 2024 | 127.20 | 129.90 | 126.90 | 129.10 | 129.10 | 510,703 |
| 22 May 2024 | 129.90 | 130.10 | 127.20 | 127.80 | 127.80 | 497,296 |
| 21 May 2024 | 131.50 | 131.70 | 129.10 | 130.20 | 130.20 | 398,291 |
| 17 May 2024 | 131.10 | 132.10 | 130.60 | 130.90 | 130.90 | 353,733 |
| 16 May 2024 | 128.90 | 131.80 | 128.60 | 131.60 | 131.60 | 588,500 |
| 15 May 2024 | 128.10 | 130.70 | 127.90 | 128.70 | 128.70 | 857,257 |
| 14 May 2024 | 126.00 | 128.10 | 125.90 | 127.80 | 127.80 | 628,075 |
| 13 May 2024 | 125.70 | 126.40 | 124.80 | 125.90 | 125.90 | 605,024 |
| 08 May 2024 | 123.00 | 124.20 | 122.70 | 123.90 | 123.90 | 514,838 |
| 07 May 2024 | 124.90 | 124.90 | 122.00 | 122.70 | 122.70 | 841,147 |
| 06 May 2024 | 122.50 | 124.10 | 121.90 | 124.10 | 124.10 | 438,120 |
| 03 May 2024 | 123.40 | 124.60 | 122.20 | 122.30 | 122.30 | 591,316 |
| 02 May 2024 | 128.60 | 128.60 | 120.60 | 122.80 | 122.80 | 1,406,413 |
| 01 May 2024 | 130.70 | 131.00 | 127.00 | 128.20 | 128.20 | 480,845 |
| 30 Apr 2024 | 131.50 | 132.50 | 130.80 | 131.20 | 131.20 | 338,250 |
| 29 Apr 2024 | 130.80 | 131.80 | 130.80 | 131.60 | 131.60 | 279,760 |
| 26 Apr 2024 | 127.10 | 131.80 | 127.10 | 130.70 | 130.70 | 674,510 |
| 25 Apr 2024 | 130.90 | 131.40 | 126.20 | 126.70 | 126.70 | 460,775 |
| 24 Apr 2024 | 130.50 | 131.40 | 130.00 | 131.00 | 131.00 | 493,657 |
| 23 Apr 2024 | 129.00 | 130.60 | 128.20 | 130.50 | 130.50 | 459,498 |
| 22 Apr 2024 | 128.10 | 129.10 | 128.10 | 129.10 | 129.10 | 306,798 |
| 19 Apr 2024 | 125.20 | 128.30 | 124.60 | 127.20 | 127.20 | 578,100 |
| 18 Apr 2024 | 126.70 | 127.00 | 124.30 | 126.00 | 126.00 | 454,720 |
| 17 Apr 2024 | 125.00 | 126.70 | 124.90 | 125.70 | 125.70 | 531,915 |
| 16 Apr 2024 | 127.00 | 127.00 | 124.20 | 124.90 | 124.90 | 597,039 |
| 15 Apr 2024 | 127.10 | 130.90 | 126.00 | 127.10 | 127.10 | 1,328,848 |
| 12 Apr 2024 | 122.00 | 123.70 | 121.60 | 122.10 | 122.10 | 517,962 |
| 12 Apr 2024 | 2.3 Dividend | |||||
| 11 Apr 2024 | 124.20 | 125.40 | 123.60 | 124.30 | 122.00 | 415,962 |
| 10 Apr 2024 | 124.40 | 125.90 | 123.60 | 124.70 | 122.39 | 485,307 |
| 09 Apr 2024 | 125.00 | 126.00 | 124.30 | 124.40 | 122.10 | 491,154 |
| 08 Apr 2024 | 123.30 | 124.30 | 123.10 | 124.20 | 121.90 | 339,135 |
| 05 Apr 2024 | 123.10 | 123.30 | 121.10 | 123.30 | 121.02 | 501,111 |
| 04 Apr 2024 | 125.00 | 125.30 | 123.30 | 123.40 | 121.12 | 506,644 |
| 03 Apr 2024 | 125.10 | 125.90 | 123.70 | 124.70 | 122.39 | 690,218 |
| 02 Apr 2024 | 125.70 | 126.90 | 124.90 | 125.20 | 122.88 | 419,829 |
| 27 Mar 2024 | 125.20 | 125.90 | 124.70 | 125.70 | 123.37 | 195,158 |
| 26 Mar 2024 | 123.45 | 125.95 | 123.15 | 125.25 | 122.93 | 449,189 |
| 25 Mar 2024 | 124.60 | 124.95 | 123.15 | 123.45 | 121.17 | 358,239 |
| 22 Mar 2024 | 123.60 | 124.85 | 123.60 | 124.70 | 122.39 | 394,231 |
| 21 Mar 2024 | 124.50 | 124.95 | 122.80 | 123.85 | 121.56 | 323,821 |
| 20 Mar 2024 | 123.90 | 124.65 | 123.45 | 124.20 | 121.90 | 279,052 |
| 19 Mar 2024 | 123.25 | 124.85 | 123.25 | 124.20 | 121.90 | 261,461 |
| 18 Mar 2024 | 122.05 | 123.65 | 121.90 | 123.55 | 121.26 | 351,750 |
| 15 Mar 2024 | 122.00 | 122.70 | 121.80 | 122.10 | 119.84 | 832,682 |
| 14 Mar 2024 | 121.70 | 122.55 | 121.15 | 122.20 | 119.94 | 367,150 |
| 13 Mar 2024 | 123.10 | 123.15 | 121.15 | 121.70 | 119.45 | 402,434 |
| 12 Mar 2024 | 122.15 | 123.50 | 121.50 | 123.15 | 120.87 | 496,168 |
| 11 Mar 2024 | 122.60 | 122.80 | 121.65 | 121.80 | 119.55 | 321,127 |
| 08 Mar 2024 | 123.00 | 123.65 | 121.90 | 122.80 | 120.53 | 496,880 |
| 07 Mar 2024 | 121.50 | 123.90 | 121.25 | 123.00 | 120.72 | 757,127 |
| 06 Mar 2024 | 122.05 | 122.45 | 121.55 | 121.85 | 119.60 | 471,848 |
| 05 Mar 2024 | 123.75 | 123.90 | 120.75 | 121.55 | 119.30 | 812,714 |
| 04 Mar 2024 | 122.95 | 124.45 | 122.50 | 124.25 | 121.95 | 628,811 |
| 01 Mar 2024 | 123.60 | 124.70 | 122.40 | 123.25 | 120.97 | 1,054,613 |
| 29 Feb 2024 | 126.45 | 126.55 | 122.45 | 124.00 | 121.71 | 1,560,248 |
| 28 Feb 2024 | 127.95 | 128.40 | 125.40 | 126.00 | 123.67 | 598,486 |
| 27 Feb 2024 | 125.50 | 128.50 | 124.75 | 128.20 | 125.83 | 863,806 |
| 26 Feb 2024 | 123.50 | 126.60 | 123.50 | 126.00 | 123.67 | 741,060 |
| 23 Feb 2024 | 127.90 | 128.05 | 123.65 | 123.80 | 121.51 | 1,963,852 |
| 22 Feb 2024 | 134.25 | 134.40 | 122.95 | 128.75 | 126.37 | 4,392,293 |
| 21 Feb 2024 | 135.75 | 138.50 | 135.35 | 138.30 | 135.74 | 674,419 |
| 20 Feb 2024 | 137.30 | 137.80 | 135.50 | 136.05 | 133.53 | 694,917 |
| 19 Feb 2024 | 134.15 | 137.20 | 134.00 | 137.20 | 134.66 | 671,230 |
| 16 Feb 2024 | 133.70 | 134.90 | 133.40 | 134.10 | 131.62 | 692,335 |
| 15 Feb 2024 | 131.45 | 133.45 | 131.40 | 133.45 | 130.98 | 308,784 |
| 14 Feb 2024 | 131.00 | 131.00 | 129.70 | 130.80 | 128.38 | 255,208 |
| 13 Feb 2024 | 130.95 | 130.95 | 128.65 | 129.10 | 126.71 | 236,959 |
| 12 Feb 2024 | 130.85 | 132.20 | 130.55 | 131.00 | 128.58 | 291,085 |
| 09 Feb 2024 | 131.85 | 132.30 | 130.25 | 130.50 | 128.09 | 211,944 |
| 08 Feb 2024 | 129.50 | 131.75 | 129.50 | 131.45 | 129.02 | 289,374 |
| 07 Feb 2024 | 129.25 | 131.35 | 129.15 | 129.50 | 127.10 | 513,204 |
| 06 Feb 2024 | 129.50 | 130.30 | 128.40 | 129.30 | 126.91 | 261,032 |
| *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.