ORPHA.CO - Orphazyme A/S

Copenhagen - Copenhagen Real-time price. Currency in DKK
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20232.26002.75002.26002.70002.7000666,407
26 May 20232.25002.48001.94802.26002.2600716,158
25 May 20232.15502.34001.79802.25002.2500957,654
24 May 20231.99802.24501.97402.14502.1450835,547
23 May 20231.64601.96001.64601.89801.8980741,057
22 May 20231.21001.69801.21001.64401.6440908,314
17 May 20231.12201.21001.12201.20001.200075,325
16 May 20231.15001.20401.12201.12201.1220245,372
15 May 20231.16201.17801.11201.15001.1500103,502
12 May 20231.20001.23201.16001.16201.162052,813
11 May 20231.20001.23801.15201.20801.208072,657
10 May 20231.18001.24001.10201.20001.2000164,724
09 May 20231.19001.21001.06401.18001.180074,008
08 May 20231.13001.20001.05601.19001.19003,975,629
04 May 20231.18601.20001.03401.13001.130032,972
03 May 20231.13001.18601.01001.18401.1840101,695
02 May 20231.10001.12600.90001.12201.12201,633,193
01 May 20231.13001.13001.03201.10001.10001,075,105
28 Apr 20231.11601.20001.10001.13001.13001,122,887
27 Apr 20231.10001.22000.99101.10001.10001,794,481
26 Apr 20230.90000.96000.80100.96000.96002,935,049
25 Apr 20230.90100.93800.79100.90000.900041,405
24 Apr 20230.86000.95000.86000.94000.9400220,585
21 Apr 20230.79100.86100.79100.86000.8600136,260
20 Apr 20230.80000.86100.77400.79000.790028,794
19 Apr 20230.77400.89900.77400.80200.802050,116
18 Apr 20230.77100.90000.77100.77400.774099,087
17 Apr 20230.83000.85000.67500.77100.7710292,600
14 Apr 20230.79000.83400.76200.78000.780029,944
13 Apr 20230.80100.80100.76100.79000.79004,562
12 Apr 20230.80000.83100.80000.80100.801012,759
11 Apr 20230.81000.83100.79800.79800.798012,748
05 Apr 20230.79700.83800.77600.83200.83208,145
04 Apr 20230.77200.84000.77200.83800.838037,692
03 Apr 20230.80000.80900.77200.77200.772023,465
31 Mar 20230.80850.80900.77250.80750.807530,083
30 Mar 20230.77200.80850.76500.77000.7700150,589
29 Mar 20230.77100.80900.77100.77200.772013,519
28 Mar 20230.83000.83400.77000.77100.771059,198
27 Mar 20230.82100.82100.79000.82050.820519,383
24 Mar 20230.79000.82900.79000.82100.82109,887
23 Mar 20230.78000.82100.78000.79000.790015,662
22 Mar 20230.78000.78050.78000.78000.780012,457
21 Mar 20230.82000.82000.78000.78000.78004,640
20 Mar 20230.84050.86000.82100.82150.8215111,571
17 Mar 20230.81000.83100.81000.82000.820014,414
16 Mar 20230.78050.83450.78050.81000.81006,489
15 Mar 20230.80000.82000.78550.81000.810011,204
14 Mar 20230.83950.83950.80000.81000.81007,491
13 Mar 20230.78050.84000.78000.84000.840010,997
10 Mar 20230.85000.85000.77000.78050.780598,972
09 Mar 20230.78150.85000.78150.85000.85003,867
08 Mar 20230.78050.84950.78050.78150.78159,404
07 Mar 20230.79000.85300.75600.78050.780560,264
06 Mar 20230.80100.83000.75100.76500.765053,953
03 Mar 20230.83000.83000.80000.80100.801012,191
02 Mar 20230.79400.83000.79400.80000.800015,393
01 Mar 20230.82950.83000.79500.79900.799012,956
28 Feb 20230.82900.82950.79400.80000.800049,669
27 Feb 20230.83000.83000.80000.80000.800023,910
24 Feb 20230.81550.83000.81550.82500.825063,246
23 Feb 20230.82000.87400.81550.81550.815524,778
22 Feb 20230.84000.84000.81550.82000.820044,500
21 Feb 20230.85000.87950.84000.84000.840042,297
20 Feb 20230.85050.85050.84000.84000.840039,834
17 Feb 20230.86000.88950.85000.85050.850522,549
16 Feb 20230.85000.89500.84550.86000.860018,707
15 Feb 20230.84000.85000.84000.84550.845513,538
14 Feb 20230.85000.89500.84000.85000.850072,622
13 Feb 20230.89850.89850.85000.85950.859562,127
10 Feb 20230.89950.89950.87600.87600.8760119,183
09 Feb 20230.89000.90000.87650.89950.899535,374
08 Feb 20230.89900.89900.87450.89850.898520,697
07 Feb 20230.91000.92000.87200.87400.874050,150
06 Feb 20230.92000.92000.89250.91000.910060,701
03 Feb 20230.87200.92000.87200.89900.899050,122
02 Feb 20230.91600.92000.86700.87200.8720132,263
01 Feb 20230.91500.92000.87050.91600.916016,987
31 Jan 20230.91700.91700.85050.86700.86705,877
30 Jan 20230.91800.92000.83550.91700.917033,193
27 Jan 20230.83200.92000.83200.91750.917537,564
26 Jan 20230.83000.91900.83000.83200.832042,356
25 Jan 20230.91950.91950.83000.83000.830028,136
24 Jan 20230.84000.89000.82000.83000.830073,151
23 Jan 20230.86400.92900.86000.87500.875033,079
20 Jan 20230.90000.93950.90000.90000.900089,069
19 Jan 20230.92000.92000.90000.90000.900014,080
18 Jan 20230.90050.92000.90000.91950.919535,703
17 Jan 20230.91950.91950.88450.90000.900041,372
16 Jan 20230.92000.92000.86100.88050.880550,666
13 Jan 20230.92050.97000.90000.90000.900044,396
12 Jan 20230.92000.96950.92000.92000.920034,767
11 Jan 20230.90000.94000.86050.91800.9180100,959
10 Jan 20230.93000.95000.90000.90000.900044,116
09 Jan 20230.94950.95000.91000.93000.930056,781
06 Jan 20230.90000.95000.89000.90900.909043,530
05 Jan 20230.89550.90800.89550.90000.900030,516
04 Jan 20230.94950.99000.89050.89550.895569,823
03 Jan 20230.95000.98850.90200.95000.9500143,095
02 Jan 20230.90000.95000.88000.92300.923073,137
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...