Singapore markets open in 1 hour 9 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
62,007.83 -816.91 (-1.30%) CMC Crypto 200
1,334.63 -9.88 (-0.73%)
Noble Corporation plc (NOBLE.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:05PM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 306.00 | 307.00 | 301.50 | 307.00 | 307.00 | 3,447 |
| 01 Jul 2024 | 313.00 | 313.00 | 303.50 | 306.00 | 306.00 | 3,627 |
| 28 Jun 2024 | 313.00 | 318.50 | 312.50 | 313.00 | 313.00 | 4,594 |
| 27 Jun 2024 | 310.50 | 316.00 | 310.50 | 313.00 | 313.00 | 15,757 |
| 26 Jun 2024 | 311.50 | 313.50 | 308.50 | 311.00 | 311.00 | 1,278 |
| 25 Jun 2024 | 300.50 | 316.00 | 300.50 | 309.00 | 309.00 | 4,422 |
| 24 Jun 2024 | 309.50 | 315.00 | 306.50 | 313.00 | 313.00 | 3,230 |
| 21 Jun 2024 | 312.00 | 314.50 | 307.00 | 310.00 | 310.00 | 6,843 |
| 20 Jun 2024 | 299.00 | 313.00 | 299.00 | 313.00 | 313.00 | 11,330 |
| 19 Jun 2024 | 305.00 | 308.50 | 305.00 | 305.00 | 305.00 | 1,475 |
| 18 Jun 2024 | 300.00 | 306.00 | 300.00 | 305.00 | 305.00 | 2,373 |
| 17 Jun 2024 | 303.00 | 303.50 | 299.00 | 299.00 | 299.00 | 15,733 |
| 14 Jun 2024 | 313.50 | 313.50 | 305.00 | 306.00 | 306.00 | 4,072 |
| 13 Jun 2024 | 317.50 | 317.50 | 312.00 | 313.50 | 313.50 | 5,112 |
| 12 Jun 2024 | 309.00 | 316.50 | 308.50 | 313.50 | 313.50 | 88,273 |
| 11 Jun 2024 | 310.50 | 313.00 | 305.00 | 309.50 | 309.50 | 22,433 |
| 10 Jun 2024 | 299.50 | 310.00 | 289.00 | 308.00 | 308.00 | 12,971 |
| 07 Jun 2024 | 288.00 | 300.00 | 288.00 | 299.50 | 299.50 | 7,429 |
| 06 Jun 2024 | 292.00 | 295.00 | 286.00 | 287.50 | 287.50 | 11,720 |
| 06 Jun 2024 | 0.4 Dividend | |||||
| 04 Jun 2024 | 301.00 | 302.00 | 290.00 | 290.50 | 290.10 | 28,131 |
| 03 Jun 2024 | 317.50 | 320.00 | 305.00 | 305.00 | 304.58 | 10,872 |
| 31 May 2024 | 313.50 | 317.50 | 311.50 | 315.00 | 314.57 | 4,635 |
| 30 May 2024 | 316.50 | 317.00 | 311.00 | 313.50 | 313.07 | 32,463 |
| 29 May 2024 | 324.00 | 325.50 | 319.00 | 319.00 | 318.56 | 3,803 |
| 28 May 2024 | 309.50 | 321.00 | 308.00 | 318.00 | 317.56 | 41,794 |
| 27 May 2024 | 306.50 | 311.00 | 306.50 | 308.00 | 307.58 | 4,089 |
| 24 May 2024 | 317.00 | 317.00 | 311.00 | 312.00 | 311.57 | 10,474 |
| 23 May 2024 | 319.00 | 322.00 | 317.00 | 317.00 | 316.56 | 6,094 |
| 22 May 2024 | 325.00 | 330.00 | 315.50 | 317.00 | 316.56 | 3,510 |
| 21 May 2024 | 320.50 | 331.00 | 320.50 | 329.00 | 328.55 | 10,085 |
| 17 May 2024 | 330.00 | 330.00 | 325.50 | 326.50 | 326.05 | 1,619 |
| 16 May 2024 | 324.00 | 328.50 | 323.00 | 328.50 | 328.05 | 5,468 |
| 15 May 2024 | 324.50 | 327.50 | 318.00 | 320.50 | 320.06 | 7,383 |
| 14 May 2024 | 322.00 | 326.00 | 320.50 | 322.00 | 321.56 | 43,809 |
| 13 May 2024 | 322.50 | 323.00 | 317.00 | 321.00 | 320.56 | 5,373 |
| 08 May 2024 | 315.50 | 324.50 | 311.50 | 324.50 | 324.05 | 4,358 |
| 07 May 2024 | 316.50 | 322.50 | 308.50 | 316.00 | 315.56 | 30,844 |
| 06 May 2024 | 310.50 | 319.50 | 306.00 | 316.50 | 316.06 | 6,119 |
| 03 May 2024 | 313.00 | 313.00 | 305.50 | 310.50 | 310.07 | 6,280 |
| 02 May 2024 | 307.00 | 311.00 | 304.50 | 309.50 | 309.07 | 6,179 |
| 01 May 2024 | 312.00 | 313.00 | 307.50 | 308.50 | 308.08 | 1,726 |
| 30 Apr 2024 | 320.50 | 323.50 | 310.00 | 312.00 | 311.57 | 17,909 |
| 29 Apr 2024 | 322.00 | 326.50 | 319.50 | 321.00 | 320.56 | 2,802 |
| 26 Apr 2024 | 318.50 | 320.50 | 316.00 | 320.00 | 319.56 | 6,261 |
| 25 Apr 2024 | 321.50 | 323.00 | 315.00 | 315.00 | 314.57 | 8,693 |
| 24 Apr 2024 | 329.00 | 329.00 | 321.50 | 321.50 | 321.06 | 7,119 |
| 23 Apr 2024 | 324.50 | 330.00 | 321.00 | 327.00 | 326.55 | 105,233 |
| 22 Apr 2024 | 323.50 | 325.50 | 318.50 | 324.50 | 324.05 | 8,875 |
| 19 Apr 2024 | 320.00 | 320.50 | 314.50 | 320.00 | 319.56 | 18,122 |
| 18 Apr 2024 | 325.00 | 328.00 | 322.00 | 324.00 | 323.55 | 2,885 |
| 17 Apr 2024 | 330.50 | 333.50 | 327.50 | 331.00 | 330.54 | 4,107 |
| 16 Apr 2024 | 335.00 | 336.50 | 329.00 | 331.50 | 331.04 | 6,155 |
| 15 Apr 2024 | 350.50 | 351.00 | 339.00 | 340.50 | 340.03 | 10,796 |
| 12 Apr 2024 | 349.00 | 356.00 | 349.00 | 351.00 | 350.52 | 9,605 |
| 11 Apr 2024 | 348.50 | 352.00 | 347.00 | 347.00 | 346.52 | 1,465 |
| 10 Apr 2024 | 349.50 | 353.50 | 347.00 | 350.00 | 349.52 | 4,957 |
| 09 Apr 2024 | 352.50 | 355.00 | 347.50 | 349.00 | 348.52 | 8,705 |
| 08 Apr 2024 | 341.50 | 358.50 | 341.50 | 350.50 | 350.02 | 17,503 |
| 05 Apr 2024 | 340.50 | 346.00 | 340.00 | 341.50 | 341.03 | 84,972 |
| 04 Apr 2024 | 343.50 | 345.00 | 336.00 | 338.00 | 337.53 | 49,790 |
| 03 Apr 2024 | 335.00 | 342.50 | 334.00 | 341.00 | 340.53 | 13,690 |
| 02 Apr 2024 | 332.00 | 339.00 | 329.00 | 335.00 | 334.54 | 12,636 |
| 27 Mar 2024 | 327.50 | 332.00 | 325.50 | 329.00 | 328.55 | 3,375 |
| 26 Mar 2024 | 327.00 | 330.50 | 324.00 | 328.00 | 327.55 | 17,899 |
| 25 Mar 2024 | 326.50 | 333.50 | 324.00 | 332.00 | 331.54 | 3,712 |
| 22 Mar 2024 | 330.50 | 334.00 | 328.50 | 330.00 | 329.55 | 5,620 |
| 21 Mar 2024 | 330.00 | 332.50 | 327.50 | 329.50 | 329.05 | 39,330 |
| 20 Mar 2024 | 329.00 | 330.00 | 324.50 | 328.00 | 327.55 | 19,349 |
| 19 Mar 2024 | 326.00 | 329.50 | 322.00 | 329.00 | 328.55 | 4,592 |
| 18 Mar 2024 | 326.50 | 328.50 | 321.50 | 324.50 | 324.05 | 6,396 |
| 15 Mar 2024 | 323.00 | 334.00 | 321.50 | 330.00 | 329.55 | 23,184 |
| 14 Mar 2024 | 320.50 | 323.00 | 316.00 | 323.00 | 322.56 | 31,066 |
| 13 Mar 2024 | 309.00 | 318.00 | 308.00 | 316.00 | 315.56 | 31,543 |
| 12 Mar 2024 | 304.50 | 310.50 | 303.00 | 308.50 | 308.08 | 9,616 |
| 11 Mar 2024 | 299.50 | 305.00 | 295.50 | 303.00 | 302.58 | 13,823 |
| 08 Mar 2024 | 302.50 | 305.50 | 299.50 | 300.50 | 300.09 | 5,622 |
| 07 Mar 2024 | 293.00 | 303.00 | 292.00 | 299.50 | 299.09 | 8,299 |
| 07 Mar 2024 | 0.4 Dividend | |||||
| 06 Mar 2024 | 296.00 | 301.50 | 293.50 | 297.00 | 296.19 | 33,058 |
| 05 Mar 2024 | 292.00 | 300.00 | 290.00 | 299.00 | 298.19 | 9,137 |
| 04 Mar 2024 | 298.00 | 298.50 | 293.50 | 293.50 | 292.70 | 5,032 |
| 01 Mar 2024 | 288.50 | 299.50 | 287.00 | 299.50 | 298.68 | 18,062 |
| 29 Feb 2024 | 291.50 | 294.00 | 286.50 | 291.50 | 290.71 | 12,909 |
| 28 Feb 2024 | 294.00 | 295.50 | 290.50 | 291.00 | 290.21 | 6,906 |
| 27 Feb 2024 | 291.00 | 295.50 | 291.00 | 293.00 | 292.20 | 5,635 |
| 26 Feb 2024 | 295.50 | 297.50 | 290.00 | 290.50 | 289.71 | 9,063 |
| 23 Feb 2024 | 294.50 | 298.50 | 285.00 | 296.50 | 295.69 | 26,270 |
| 22 Feb 2024 | 297.00 | 304.50 | 296.00 | 301.50 | 300.68 | 8,588 |
| 21 Feb 2024 | 292.00 | 301.50 | 289.00 | 301.50 | 300.68 | 24,223 |
| 20 Feb 2024 | 290.00 | 298.00 | 289.00 | 293.00 | 292.20 | 21,066 |
| 19 Feb 2024 | 299.50 | 300.00 | 290.50 | 292.00 | 291.21 | 9,829 |
| 16 Feb 2024 | 301.00 | 306.00 | 299.00 | 299.50 | 298.68 | 12,649 |
| 15 Feb 2024 | 301.50 | 304.50 | 299.00 | 302.00 | 301.18 | 6,306 |
| 14 Feb 2024 | 306.00 | 309.50 | 300.50 | 304.00 | 303.17 | 7,474 |
| 13 Feb 2024 | 306.50 | 310.00 | 300.50 | 304.50 | 303.67 | 98,497 |
| 12 Feb 2024 | 303.00 | 308.50 | 303.00 | 307.00 | 306.16 | 7,328 |
| 09 Feb 2024 | 310.00 | 311.00 | 302.50 | 302.50 | 301.68 | 6,479 |
| 08 Feb 2024 | 302.50 | 309.50 | 301.00 | 309.50 | 308.66 | 10,692 |
| 07 Feb 2024 | 302.00 | 305.00 | 299.50 | 301.00 | 300.18 | 10,470 |
| *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.