NKT A/S (NKT)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.849999 | 10.4666653333 | 75 | 83.4 | 75 | 610 | 80.39290402 | DE |
| 4 | -0.800001 | -0.95636700538 | 83.65 | 84.05 | 74.65 | 318 | 79.01463636 | DE |
| 12 | 7.849999 | 10.4666653333 | 75 | 84.15 | 72.849999 | 503 | 78.66246395 | DE |
| 26 | 20.249999 | 32.3482412141 | 62.6 | 84.15 | 58.75 | 523 | 73.63348647 | DE |
| 52 | 32.099999 | 63.2512295567 | 50.75 | 84.15 | 44 | 426 | 68.19911848 | DE |
| 156 | 32.099999 | 63.2512295567 | 50.75 | 84.15 | 44 | 426 | 68.19911848 | DE |
| 260 | 32.099999 | 63.2512295567 | 50.75 | 84.15 | 44 | 426 | 68.19911848 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 81.05 | -0.25 | -0.31 | 80.45 | 81.05 | 80.45 | 86 |
| 1719260820 | 81.3 | 0.5 | 0.62 | 80.9 | 82.2 | 80.2 | 932 |
| 1719001620 | 80.8 | 5 | 6.60 | 76.05 | 82.55 | 76.05 | 1124 |
| 1718915220 | 75.8 | 0 | 0.00 | 75.8 | 75.8 | 75.8 | 0 |
| 1718828820 | 75.8 | 0.95 | 1.27 | 75 | 75.8 | 75 | 296 |
| 1718742360 | 74.849999 | 0.05 | 0.07 | 75.8 | 77.3 | 74.75 | 346 |
| 1718656020 | 74.8 | 0.15 | 0.20 | 75.599999 | 76.2 | 74.8 | 243 |
| 1718396820 | 74.65 | -2.65 | -3.43 | 76.75 | 76.75 | 74.65 | 130 |
| 1718310420 | 77.3 | 0.05 | 0.06 | 76.15 | 77.3 | 76.15 | 45 |
| 1718224020 | 77.25 | 0.25 | 0.32 | 76 | 78.15 | 75.75 | 65 |
| 1718137620 | 77 | 0.6 | 0.79 | 76.3 | 77 | 75.75 | 288 |
| 1718051220 | 76.4 | -0.2 | -0.26 | 76 | 76.7 | 76 | 339 |
| 1717792020 | 76.599999 | -1.5 | -1.92 | 77.5 | 77.55 | 76.599999 | 153 |
| 1717705620 | 78.099999 | -1.55 | -1.95 | 78.5 | 78.5 | 78.099999 | 7 |
| 1717619220 | 79.65 | 1.9 | 2.44 | 78 | 79.65 | 78 | 67 |
| 1717532820 | 77.75 | -0.6 | -0.77 | 77.849999 | 77.849999 | 76.5 | 207 |
| 1717446420 | 78.349999 | -2 | -2.49 | 79.849999 | 79.849999 | 77.75 | 606 |
| 1717187220 | 80.349999 | 1.25 | 1.58 | 78.65 | 80.349999 | 77.75 | 387 |
| 1717100820 | 79.099999 | -4.25 | -5.10 | 82.2 | 82.2 | 78.849999 | 755 |
| 1717014420 | 83.349999 | -0.4 | -0.48 | 83.65 | 84.05 | 82.45 | 239 |
| 1716928020 | 83.75 | -0.4 | -0.48 | 82.45 | 83.75 | 82.45 | 201 |
| 1716841560 | 84.15 | 2.5 | 3.06 | 82.9 | 84.15 | 81.9 | 847 |
| 1716582420 | 81.65 | -0.15 | -0.18 | 81.15 | 83.5 | 80.75 | 614 |
| 1716496020 | 81.8 | 2.55 | 3.22 | 79.45 | 81.8 | 78.849999 | 432 |
| 1716409620 | 79.25 | 1.4 | 1.80 | 78.55 | 79.25 | 78.55 | 584 |
| 1716323160 | 77.849999 | 0.25 | 0.32 | 78.349999 | 78.55 | 77.849999 | 188 |
| 1716236760 | 77.599999 | -1 | -1.27 | 79.099999 | 79.099999 | 77.599999 | 165 |
| 1715977620 | 78.599999 | -0.85 | -1.07 | 78.599999 | 78.599999 | 77.5 | 269 |
| 1715891220 | 79.45 | 0.35 | 0.44 | 78.7 | 79.7 | 78.45 | 365 |
| 1715804820 | 79.099999 | 1.6 | 2.06 | 78.15 | 80.099999 | 78 | 682 |
| 1715718420 | 77.5 | -2.7 | -3.37 | 80.75 | 80.849999 | 77.5 | 458 |
| 1715631960 | 80.2 | 4.35 | 5.74 | 78 | 81.7 | 78 | 1037 |
| 1715372820 | 75.849999 | 2.05 | 2.78 | 74.7 | 76.349999 | 74.7 | 619 |
| 1715286420 | 73.8 | -1.2 | -1.60 | 74.65 | 74.849999 | 73.8 | 317 |
| 1715200020 | 75 | -1.95 | -2.53 | 76.95 | 77.55 | 74.599999 | 188 |
| 1715113620 | 76.95 | 0.6 | 0.79 | 75.7 | 76.95 | 75.5 | 147 |
| 1715027220 | 76.349999 | 0.85 | 1.13 | 76 | 76.349999 | 75.099999 | 838 |
| 1714768020 | 75.5 | -1 | -1.31 | 76 | 76 | 72.849999 | 1308 |
| 1714681560 | 76.5 | -2.4 | -3.04 | 77 | 77.3 | 76.099999 | 246 |
| 1714508820 | 78.9 | -0.2 | -0.25 | 78.349999 | 78.9 | 78.349999 | 107 |
| 1714422420 | 79.099999 | 1.45 | 1.87 | 78.75 | 79.099999 | 78.099999 | 262 |
| 1714163220 | 77.65 | 1.3 | 1.70 | 76.9 | 77.65 | 76.75 | 645 |
| 1714076820 | 76.349999 | 0.65 | 0.86 | 75.65 | 76.55 | 74.8 | 1424 |
| 1713990420 | 75.7 | 0 | 0.00 | 76.55 | 76.55 | 75.45 | 762 |
| 1713903960 | 75.7 | -1.5 | -1.94 | 76.55 | 76.599999 | 75.5 | 553 |
| 1713817560 | 77.2 | -2.2 | -2.77 | 76 | 78.349999 | 75.349999 | 2279 |
| 1713558420 | 79.4 | -1.15 | -1.43 | 78.75 | 79.9 | 78.3 | 256 |
| 1713472020 | 80.55 | 1.9 | 2.42 | 78.65 | 80.55 | 78.65 | 16 |
| 1713385620 | 78.65 | -1.15 | -1.44 | 80 | 80.099999 | 78.65 | 125 |
| 1713299220 | 79.8 | -1.6 | -1.97 | 79.9 | 80.599999 | 79.15 | 375 |
| 1713212820 | 81.4 | 1.35 | 1.69 | 80 | 81.4 | 80 | 2090 |
| 1712953620 | 80.05 | -0.35 | -0.44 | 80.349999 | 81.2 | 79.5 | 404 |
| 1712867220 | 80.4 | 1.2 | 1.52 | 78.55 | 80.4 | 78.25 | 454 |
| 1712780760 | 79.2 | -0.45 | -0.56 | 79.95 | 80.099999 | 77.9 | 573 |
| 1712694360 | 79.65 | -1.9 | -2.33 | 81.3 | 81.3 | 78.5 | 830 |
| 1712607960 | 81.55 | 2.85 | 3.62 | 78.65 | 81.9 | 78.099999 | 984 |
| 1712348820 | 78.7 | 1.95 | 2.54 | 76.599999 | 78.7 | 75.9 | 332 |
| 1712262360 | 76.75 | -0.05 | -0.07 | 76.75 | 77.75 | 76.75 | 505 |
| 1712175960 | 76.8 | 2 | 2.67 | 75 | 77.45 | 74.2 | 813 |
| 1712089560 | 74.8 | -2.8 | -3.61 | 78.25 | 78.25 | 74.8 | 622 |
| 1711661160 | 77.599999 | 1.55 | 2.04 | 76.2 | 78.3 | 76.2 | 860 |
| 1711574820 | 76.05 | -3.4 | -4.28 | 78.2 | 78.349999 | 76.05 | 623 |
| 1711488360 | 79.45 | 0.05 | 0.06 | 79.45 | 79.45 | 78.349999 | 1209 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
