Singapore markets close in 50 minutes
Straits Times Index
3,086.06 +13.07 (+0.43%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,840.45 -202.43 (-1.19%) FTSE 100
7,453.75 0.00 (0.00%) Bitcoin USD
38,288.56 +535.47 (+1.42%) CMC Crypto 200
794.11 +10.47 (+1.34%)
Orphazyme A/S (ORPHA.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 09:00AM CET. Market open.
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 867 |
| 30 Nov 2023 | 0.7520 | 0.7520 | 0.7450 | 0.7450 | 0.7450 | 34,492 |
| 29 Nov 2023 | 0.7890 | 0.7950 | 0.7600 | 0.7800 | 0.7800 | 14,471 |
| 28 Nov 2023 | 0.7600 | 0.7950 | 0.7600 | 0.7600 | 0.7600 | 9,452 |
| 27 Nov 2023 | 0.7610 | 0.7960 | 0.7600 | 0.7600 | 0.7600 | 20,587 |
| 24 Nov 2023 | 0.7700 | 0.7750 | 0.7600 | 0.7610 | 0.7610 | 16,817 |
| 23 Nov 2023 | 0.7700 | 0.7960 | 0.7600 | 0.7800 | 0.7800 | 62,771 |
| 22 Nov 2023 | 0.7980 | 0.7980 | 0.7610 | 0.7970 | 0.7970 | 17,995 |
| 21 Nov 2023 | 0.7990 | 0.7990 | 0.7610 | 0.7990 | 0.7990 | 6,418 |
| 20 Nov 2023 | 0.7800 | 0.8310 | 0.7600 | 0.7600 | 0.7600 | 33,810 |
| 17 Nov 2023 | 0.7800 | 0.7990 | 0.7600 | 0.7600 | 0.7600 | 31,826 |
| 16 Nov 2023 | 0.7900 | 0.8190 | 0.7800 | 0.7800 | 0.7800 | 8,000 |
| 15 Nov 2023 | 0.8390 | 0.8390 | 0.7610 | 0.7800 | 0.7800 | 15,159 |
| 14 Nov 2023 | 0.7800 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 14,384 |
| 13 Nov 2023 | 0.7970 | 0.8260 | 0.7600 | 0.8000 | 0.8000 | 51,768 |
| 10 Nov 2023 | 0.8750 | 0.8750 | 0.8020 | 0.8300 | 0.8300 | 12,032 |
| 09 Nov 2023 | 0.8210 | 0.8500 | 0.8210 | 0.8500 | 0.8500 | 9,789 |
| 08 Nov 2023 | 0.8500 | 0.8780 | 0.8210 | 0.8210 | 0.8210 | 25,001 |
| 07 Nov 2023 | 0.8590 | 0.8590 | 0.8000 | 0.8010 | 0.8010 | 95,054 |
| 06 Nov 2023 | 0.9000 | 0.9000 | 0.8220 | 0.8220 | 0.8220 | 58,445 |
| 03 Nov 2023 | 0.8200 | 0.8990 | 0.8200 | 0.8450 | 0.8450 | 16,467 |
| 02 Nov 2023 | 0.9360 | 0.9360 | 0.8200 | 0.8200 | 0.8200 | 81,952 |
| 01 Nov 2023 | 0.9460 | 0.9460 | 0.8310 | 0.8920 | 0.8920 | 19,119 |
| 31 Oct 2023 | 0.8000 | 0.9510 | 0.8000 | 0.9460 | 0.9460 | 98,836 |
| 30 Oct 2023 | 0.8780 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 47,257 |
| 27 Oct 2023 | 0.8250 | 0.8940 | 0.8250 | 0.8500 | 0.8500 | 32,047 |
| 26 Oct 2023 | 0.8800 | 0.9630 | 0.8220 | 0.8800 | 0.8800 | 32,644 |
| 25 Oct 2023 | 0.8700 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 2,749 |
| 24 Oct 2023 | 0.8700 | 0.9940 | 0.8700 | 0.8700 | 0.8700 | 59,342 |
| 23 Oct 2023 | 0.9100 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 19,113 |
| 20 Oct 2023 | 0.9220 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 7,198 |
| 19 Oct 2023 | 0.9500 | 1.1000 | 0.9130 | 0.9200 | 0.9200 | 48,688 |
| 18 Oct 2023 | 0.9580 | 1.0420 | 0.9500 | 0.9500 | 0.9500 | 15,714 |
| 17 Oct 2023 | 1.0000 | 1.0480 | 0.9580 | 0.9600 | 0.9600 | 20,510 |
| 16 Oct 2023 | 1.0700 | 1.1380 | 0.9130 | 1.0440 | 1.0440 | 15,776 |
| 13 Oct 2023 | 0.9120 | 1.1800 | 0.9120 | 1.0280 | 1.0280 | 66,796 |
| 12 Oct 2023 | 1.0000 | 1.1960 | 0.9950 | 0.9950 | 0.9950 | 354,592 |
| 11 Oct 2023 | 0.8700 | 0.9990 | 0.8700 | 0.9940 | 0.9940 | 10,949 |
| 10 Oct 2023 | 0.9060 | 0.9800 | 0.8430 | 0.8690 | 0.8690 | 19,099 |
| 09 Oct 2023 | 0.8210 | 0.9790 | 0.8000 | 0.9060 | 0.9060 | 29,340 |
| 06 Oct 2023 | 0.9620 | 0.9990 | 0.9220 | 0.9790 | 0.9790 | 36,248 |
| 05 Oct 2023 | 0.9640 | 0.9640 | 0.9280 | 0.9400 | 0.9400 | 12,449 |
| 04 Oct 2023 | 1.0040 | 1.0740 | 0.9610 | 0.9640 | 0.9640 | 52,309 |
| 03 Oct 2023 | 1.0020 | 1.0060 | 1.0020 | 1.0040 | 1.0040 | 2,529 |
| 02 Oct 2023 | 1.0780 | 1.0780 | 1.0040 | 1.0040 | 1.0040 | 50,760 |
| 29 Sept 2023 | 1.0500 | 1.0800 | 0.9660 | 1.0040 | 1.0040 | 36,748 |
| 28 Sept 2023 | 0.9620 | 1.0560 | 0.9620 | 1.0500 | 1.0500 | 9,356 |
| 27 Sept 2023 | 0.9560 | 1.0560 | 0.9560 | 0.9620 | 0.9620 | 12,378 |
| 26 Sept 2023 | 1.0020 | 1.0020 | 1.0000 | 1.0000 | 1.0000 | 19,471 |
| 25 Sept 2023 | 1.0040 | 1.0040 | 1.0000 | 1.0000 | 1.0000 | 18,346 |
| 22 Sept 2023 | 1.0040 | 1.0580 | 1.0000 | 1.0040 | 1.0040 | 23,347 |
| 21 Sept 2023 | 1.0040 | 1.0700 | 1.0040 | 1.0100 | 1.0100 | 15,063 |
| 20 Sept 2023 | 1.0500 | 1.0800 | 1.0020 | 1.0720 | 1.0720 | 35,227 |
| 19 Sept 2023 | 1.0020 | 1.0500 | 0.9920 | 1.0500 | 1.0500 | 13,179 |
| 18 Sept 2023 | 1.0900 | 1.0900 | 0.9700 | 1.0860 | 1.0860 | 24,229 |
| 15 Sept 2023 | 1.0780 | 1.0820 | 0.9580 | 1.0320 | 1.0320 | 31,236 |
| 14 Sept 2023 | 1.0200 | 1.0980 | 1.0200 | 1.0780 | 1.0780 | 36,341 |
| 13 Sept 2023 | 1.0400 | 1.1020 | 0.9560 | 1.0980 | 1.0980 | 104,830 |
| 12 Sept 2023 | 1.0020 | 1.2000 | 1.0020 | 1.0420 | 1.0420 | 99,646 |
| 11 Sept 2023 | 1.0400 | 1.0980 | 1.0200 | 1.0980 | 1.0980 | 10,945 |
| 08 Sept 2023 | 1.0520 | 1.1080 | 1.0200 | 1.0400 | 1.0400 | 25,244 |
| 07 Sept 2023 | 1.0520 | 1.1180 | 1.0300 | 1.0540 | 1.0540 | 17,532 |
| 06 Sept 2023 | 1.0200 | 1.1300 | 1.0200 | 1.0520 | 1.0520 | 11,441 |
| 05 Sept 2023 | 1.0720 | 1.1400 | 1.0260 | 1.0720 | 1.0720 | 6,027 |
| 04 Sept 2023 | 1.1440 | 1.1440 | 1.0220 | 1.0720 | 1.0720 | 34,451 |
| 01 Sept 2023 | 1.0700 | 1.1520 | 1.0200 | 1.1480 | 1.1480 | 36,844 |
| 31 Aug 2023 | 1.1800 | 1.1800 | 1.0520 | 1.0700 | 1.0700 | 46,570 |
| 30 Aug 2023 | 1.2060 | 1.2060 | 1.0560 | 1.1000 | 1.1000 | 140,127 |
| 29 Aug 2023 | 1.1840 | 1.2460 | 1.1840 | 1.2060 | 1.2060 | 205,763 |
| 28 Aug 2023 | 1.1320 | 1.1880 | 1.0520 | 1.0520 | 1.0520 | 23,933 |
| 25 Aug 2023 | 1.1320 | 1.1400 | 1.1320 | 1.1400 | 1.1400 | 1,908 |
| 24 Aug 2023 | 1.1960 | 1.1960 | 1.1320 | 1.1320 | 1.1320 | 37,483 |
| 23 Aug 2023 | 1.1540 | 1.1980 | 1.1320 | 1.1540 | 1.1540 | 27,755 |
| 22 Aug 2023 | 1.2000 | 1.2860 | 1.2000 | 1.2020 | 1.2020 | 73,695 |
| 21 Aug 2023 | 1.2000 | 1.2980 | 1.2000 | 1.2300 | 1.2300 | 32,376 |
| 18 Aug 2023 | 1.3080 | 1.3080 | 1.2000 | 1.2100 | 1.2100 | 17,627 |
| 17 Aug 2023 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 30,037 |
| 16 Aug 2023 | 1.2300 | 1.3380 | 1.2300 | 1.2300 | 1.2300 | 25,868 |
| 15 Aug 2023 | 1.3700 | 1.3700 | 1.2000 | 1.2500 | 1.2500 | 67,518 |
| 14 Aug 2023 | 1.2060 | 1.3700 | 1.2060 | 1.3020 | 1.3020 | 90,550 |
| 11 Aug 2023 | 1.2200 | 1.2800 | 1.2100 | 1.2320 | 1.2320 | 10,320 |
| 10 Aug 2023 | 1.2500 | 1.3000 | 1.2200 | 1.2800 | 1.2800 | 16,127 |
| 09 Aug 2023 | 1.2520 | 1.3540 | 1.2100 | 1.2120 | 1.2120 | 80,519 |
| 08 Aug 2023 | 1.3000 | 1.3540 | 1.2500 | 1.2520 | 1.2520 | 15,645 |
| 07 Aug 2023 | 1.2580 | 1.3000 | 1.2580 | 1.3000 | 1.3000 | 9,775 |
| 04 Aug 2023 | 1.3560 | 1.3560 | 1.2560 | 1.2600 | 1.2600 | 30,527 |
| 03 Aug 2023 | 1.3000 | 1.3600 | 1.2280 | 1.2560 | 1.2560 | 10,907 |
| 02 Aug 2023 | 1.3020 | 1.3020 | 1.2180 | 1.3000 | 1.3000 | 40,287 |
| 01 Aug 2023 | 1.3900 | 1.3900 | 1.3000 | 1.3020 | 1.3020 | 60,785 |
| 31 Jul 2023 | 1.3900 | 1.3900 | 1.2500 | 1.3500 | 1.3500 | 43,038 |
| 28 Jul 2023 | 1.3640 | 1.3640 | 1.3020 | 1.3300 | 1.3300 | 16,968 |
| 27 Jul 2023 | 1.3020 | 1.3980 | 1.3020 | 1.3040 | 1.3040 | 92,012 |
| 26 Jul 2023 | 1.3020 | 1.4040 | 1.3020 | 1.3020 | 1.3020 | 31,539 |
| 25 Jul 2023 | 1.2800 | 1.4180 | 1.2800 | 1.3020 | 1.3020 | 32,753 |
| 24 Jul 2023 | 1.4780 | 1.4780 | 1.2120 | 1.3780 | 1.3780 | 33,600 |
| 21 Jul 2023 | 1.3900 | 1.4780 | 1.3880 | 1.3900 | 1.3900 | 22,164 |
| 20 Jul 2023 | 1.2500 | 1.4000 | 1.2500 | 1.3900 | 1.3900 | 32,192 |
| 19 Jul 2023 | 1.3000 | 1.3980 | 1.2040 | 1.2500 | 1.2500 | 87,938 |
| 18 Jul 2023 | 1.3900 | 1.4100 | 1.3080 | 1.3200 | 1.3200 | 16,322 |
| 17 Jul 2023 | 1.4000 | 1.4120 | 1.3920 | 1.4100 | 1.4100 | 50,341 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.