Singapore markets close in 2 hours 43 minutes

Orphazyme A/S (ORPHA.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
859.90-30.10 (-3.38%)
At close: 04:43PM CEST
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 2024900.00925.00850.00859.90859.9045
16 Jul 2024875.50908.90866.00890.00890.0013
15 Jul 2024912.00912.00912.00912.00912.007
12 Jul 2024890.00949.90890.00900.10900.1012
11 Jul 2024924.90924.90890.00914.00914.0037
10 Jul 2024890.10924.80890.00890.10890.107
09 Jul 2024924.90924.90924.90924.90924.90-
08 Jul 2024950.00950.00890.10924.90924.9021
05 Jul 2024926.00950.00920.00940.00940.0023
04 Jul 2024911.00962.00876.10923.50923.5059
03 Jul 2024969.00969.00923.00926.00926.0016
02 Jul 2024970.00970.00949.90969.90969.9052
01 Jul 2024900.10969.40866.00910.50910.5069
28 Jun 2024967.60967.60967.60967.60967.604
27 Jun 2024922.00968.00922.00968.00968.0013
26 Jun 2024922.00930.00922.00925.10925.1064
25 Jun 2024926.00930.00922.00922.00922.0026
24 Jun 2024921.10983.30921.10983.30983.3019
21 Jun 2024920.10984.80920.10984.80984.802
20 Jun 2024987.00987.00987.00987.00987.00-
19 Jun 2024920.10987.00920.10987.00987.009
18 Jun 2024970.00985.00970.00976.00976.0023
17 Jun 2024948.00989.90948.00975.00975.0016
14 Jun 2024923.00923.00923.00923.00923.001
13 Jun 2024922.00930.00922.00926.00926.0028
12 Jun 2024922.20940.00922.20940.00940.003
11 Jun 2024997.90998.00921.00950.00950.0018
10 Jun 2024956.00956.00921.10930.00930.0010
07 Jun 2024955.10970.00955.10955.10955.108
06 Jun 2024971.20999.60970.00999.60999.6034
04 Jun 2024999.70999.70999.70999.70999.701
03 Jun 20241,000.001,009.80950.00999.70999.7056
31 May 2024970.101,010.00970.101,009.801,009.8039
30 May 20241,010.001,010.00934.001,010.001,010.005
29 May 2024927.101,010.40927.101,005.201,005.2014
28 May 2024922.001,014.40921.601,014.001,014.0021
27 May 20241,000.001,014.80995.001,014.801,014.8046
24 May 2024996.001,019.20990.00996.00996.0031
23 May 2024996.001,019.80996.001,019.801,019.809
22 May 20241,004.001,019.80996.001,019.201,019.2018
21 May 20241,004.001,045.601,004.001,042.801,042.8054
17 May 20241,000.401,049.801,000.201,049.201,049.2018
16 May 2024996.801,079.80996.801,057.801,057.8060
15 May 20241,034.001,055.00996.201,053.801,053.8018
14 May 2024998.201,095.00998.001,057.001,057.00201
13 May 20241,000.001,093.601,000.001,072.201,072.2066
08 May 20241,000.001,051.201,000.001,010.001,010.006
07 May 20241,095.001,095.001,095.001,095.001,095.00-
06 May 20241,096.001,096.00989.601,095.001,095.0012
03 May 20241,097.801,097.80989.101,097.001,097.0053
02 May 2024987.101,094.80987.10988.30988.3010
01 May 2024980.001,084.00980.001,083.801,083.8019
30 Apr 20241,046.401,099.801,004.601,099.801,099.805
29 Apr 2024976.801,090.00976.801,090.001,090.005
26 Apr 2024975.101,099.00975.101,090.001,090.0030
25 Apr 20241,055.001,100.001,055.001,100.001,100.00237
24 Apr 2024951.501,074.80951.501,074.801,074.8014
23 Apr 2024991.101,094.40975.001,094.401,094.4063
22 Apr 20241,005.201,005.20990.201,005.001,005.0029
19 Apr 2024990.001,119.80990.001,047.001,047.0066
18 Apr 2024990.101,099.80990.101,099.801,099.807
17 Apr 2024990.201,050.00990.201,050.001,050.003
16 Apr 2024990.101,049.60990.101,049.601,049.602
15 Apr 20241,100.001,100.00990.301,049.801,049.8013
12 Apr 2024991.101,100.00989.101,100.001,100.00147
11 Apr 20241,085.801,085.801,085.801,085.801,085.80-
10 Apr 20241,085.801,085.801,085.801,085.801,085.80-
09 Apr 2024951.101,097.80951.101,085.801,085.8057
08 Apr 20241,099.801,099.801,075.001,075.001,075.0034
05 Apr 20241,100.201,119.801,099.801,100.001,100.0016
04 Apr 20241,129.201,129.201,100.001,118.201,118.2060
03 Apr 20241,110.001,129.601,110.001,110.001,110.0023
02 Apr 20241,124.201,130.001,105.001,107.001,107.0092
27 Mar 20241,185.801,240.001,124.201,199.801,199.8040
26 Mar 20241,116.001,189.801,116.001,189.801,189.8038
25 Mar 20241,156.001,199.801,101.001,189.401,189.4070
22 Mar 20241,260.001,260.001,200.001,200.001,200.0044
21 Mar 20241,170.001,270.001,170.001,210.001,210.0036
20 Mar 20241,170.001,204.801,170.001,170.001,170.00115
19 Mar 20241,155.401,163.001,155.201,163.001,163.0038
18 Mar 20241,181.001,223.801,103.201,200.001,200.0062
15 Mar 20241,205.001,248.601,200.601,224.401,224.4096
14 Mar 20241,269.801,269.801,205.201,210.001,210.006
13 Mar 20241,210.001,210.001,205.001,205.001,205.0017
12 Mar 20241,210.001,210.001,210.001,210.001,210.003
11 Mar 20241,274.801,280.001,274.801,280.001,280.0037
08 Mar 20241,205.201,274.401,205.201,274.401,274.4045
07 Mar 20241,205.201,259.801,205.001,259.601,259.6043
06 Mar 20241,268.801,268.801,205.201,268.801,268.809
05 Mar 20241,280.001,324.001,280.001,280.201,280.2069
04 Mar 20241,225.001,280.001,225.001,230.001,230.0058
01 Mar 20241,250.001,250.001,225.001,249.801,249.8027
29 Feb 20241,200.401,279.801,200.401,274.601,274.60121
28 Feb 20241,200.201,279.801,200.201,279.801,279.807
27 Feb 20241,191.201,300.001,191.201,300.001,300.00170
26 Feb 20241,267.401,309.801,267.401,300.001,300.0087
23 Feb 20241,249.801,250.001,225.001,250.001,250.00119
22 Feb 20241,289.401,289.601,209.801,209.801,209.80140
21 Feb 20241,260.001,316.401,190.001,249.801,249.80193
20 Feb 20241,349.401,349.401,187.201,262.201,262.2059
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...