Singapore markets close in 50 minutes

Orphazyme A/S (ORPHA.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
0.74500.0000 (0.00%)
As of 09:00AM CET. Market open.
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20230.74500.74500.74500.74500.7450867
30 Nov 20230.75200.75200.74500.74500.745034,492
29 Nov 20230.78900.79500.76000.78000.780014,471
28 Nov 20230.76000.79500.76000.76000.76009,452
27 Nov 20230.76100.79600.76000.76000.760020,587
24 Nov 20230.77000.77500.76000.76100.761016,817
23 Nov 20230.77000.79600.76000.78000.780062,771
22 Nov 20230.79800.79800.76100.79700.797017,995
21 Nov 20230.79900.79900.76100.79900.79906,418
20 Nov 20230.78000.83100.76000.76000.760033,810
17 Nov 20230.78000.79900.76000.76000.760031,826
16 Nov 20230.79000.81900.78000.78000.78008,000
15 Nov 20230.83900.83900.76100.78000.780015,159
14 Nov 20230.78000.80000.76000.76000.760014,384
13 Nov 20230.79700.82600.76000.80000.800051,768
10 Nov 20230.87500.87500.80200.83000.830012,032
09 Nov 20230.82100.85000.82100.85000.85009,789
08 Nov 20230.85000.87800.82100.82100.821025,001
07 Nov 20230.85900.85900.80000.80100.801095,054
06 Nov 20230.90000.90000.82200.82200.822058,445
03 Nov 20230.82000.89900.82000.84500.845016,467
02 Nov 20230.93600.93600.82000.82000.820081,952
01 Nov 20230.94600.94600.83100.89200.892019,119
31 Oct 20230.80000.95100.80000.94600.946098,836
30 Oct 20230.87800.89000.85000.85000.850047,257
27 Oct 20230.82500.89400.82500.85000.850032,047
26 Oct 20230.88000.96300.82200.88000.880032,644
25 Oct 20230.87000.88000.84000.84000.84002,749
24 Oct 20230.87000.99400.87000.87000.870059,342
23 Oct 20230.91000.91000.87000.89000.890019,113
20 Oct 20230.92200.94000.92000.92000.92007,198
19 Oct 20230.95001.10000.91300.92000.920048,688
18 Oct 20230.95801.04200.95000.95000.950015,714
17 Oct 20231.00001.04800.95800.96000.960020,510
16 Oct 20231.07001.13800.91301.04401.044015,776
13 Oct 20230.91201.18000.91201.02801.028066,796
12 Oct 20231.00001.19600.99500.99500.9950354,592
11 Oct 20230.87000.99900.87000.99400.994010,949
10 Oct 20230.90600.98000.84300.86900.869019,099
09 Oct 20230.82100.97900.80000.90600.906029,340
06 Oct 20230.96200.99900.92200.97900.979036,248
05 Oct 20230.96400.96400.92800.94000.940012,449
04 Oct 20231.00401.07400.96100.96400.964052,309
03 Oct 20231.00201.00601.00201.00401.00402,529
02 Oct 20231.07801.07801.00401.00401.004050,760
29 Sept 20231.05001.08000.96601.00401.004036,748
28 Sept 20230.96201.05600.96201.05001.05009,356
27 Sept 20230.95601.05600.95600.96200.962012,378
26 Sept 20231.00201.00201.00001.00001.000019,471
25 Sept 20231.00401.00401.00001.00001.000018,346
22 Sept 20231.00401.05801.00001.00401.004023,347
21 Sept 20231.00401.07001.00401.01001.010015,063
20 Sept 20231.05001.08001.00201.07201.072035,227
19 Sept 20231.00201.05000.99201.05001.050013,179
18 Sept 20231.09001.09000.97001.08601.086024,229
15 Sept 20231.07801.08200.95801.03201.032031,236
14 Sept 20231.02001.09801.02001.07801.078036,341
13 Sept 20231.04001.10200.95601.09801.0980104,830
12 Sept 20231.00201.20001.00201.04201.042099,646
11 Sept 20231.04001.09801.02001.09801.098010,945
08 Sept 20231.05201.10801.02001.04001.040025,244
07 Sept 20231.05201.11801.03001.05401.054017,532
06 Sept 20231.02001.13001.02001.05201.052011,441
05 Sept 20231.07201.14001.02601.07201.07206,027
04 Sept 20231.14401.14401.02201.07201.072034,451
01 Sept 20231.07001.15201.02001.14801.148036,844
31 Aug 20231.18001.18001.05201.07001.070046,570
30 Aug 20231.20601.20601.05601.10001.1000140,127
29 Aug 20231.18401.24601.18401.20601.2060205,763
28 Aug 20231.13201.18801.05201.05201.052023,933
25 Aug 20231.13201.14001.13201.14001.14001,908
24 Aug 20231.19601.19601.13201.13201.132037,483
23 Aug 20231.15401.19801.13201.15401.154027,755
22 Aug 20231.20001.28601.20001.20201.202073,695
21 Aug 20231.20001.29801.20001.23001.230032,376
18 Aug 20231.30801.30801.20001.21001.210017,627
17 Aug 20231.23001.23001.20001.20001.200030,037
16 Aug 20231.23001.33801.23001.23001.230025,868
15 Aug 20231.37001.37001.20001.25001.250067,518
14 Aug 20231.20601.37001.20601.30201.302090,550
11 Aug 20231.22001.28001.21001.23201.232010,320
10 Aug 20231.25001.30001.22001.28001.280016,127
09 Aug 20231.25201.35401.21001.21201.212080,519
08 Aug 20231.30001.35401.25001.25201.252015,645
07 Aug 20231.25801.30001.25801.30001.30009,775
04 Aug 20231.35601.35601.25601.26001.260030,527
03 Aug 20231.30001.36001.22801.25601.256010,907
02 Aug 20231.30201.30201.21801.30001.300040,287
01 Aug 20231.39001.39001.30001.30201.302060,785
31 Jul 20231.39001.39001.25001.35001.350043,038
28 Jul 20231.36401.36401.30201.33001.330016,968
27 Jul 20231.30201.39801.30201.30401.304092,012
26 Jul 20231.30201.40401.30201.30201.302031,539
25 Jul 20231.28001.41801.28001.30201.302032,753
24 Jul 20231.47801.47801.21201.37801.378033,600
21 Jul 20231.39001.47801.38801.39001.390022,164
20 Jul 20231.25001.40001.25001.39001.390032,192
19 Jul 20231.30001.39801.20401.25001.250087,938
18 Jul 20231.39001.41001.30801.32001.320016,322
17 Jul 20231.40001.41201.39201.41001.410050,341
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...