Zealand Pharma A/S (0NZU.IL)
IOB - IOB Delayed price. Currency in DKK
Add to watchlist
At close: 06:04PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 600.00 | 622.00 | 600.00 | 621.50 | 621.50 | 22,621 |
| 25 Apr 2024 | 628.50 | 626.00 | 595.00 | 602.00 | 602.00 | 39,621 |
| 24 Apr 2024 | 617.75 | 627.50 | 614.00 | 625.00 | 625.00 | 16,943 |
| 23 Apr 2024 | 582.00 | 612.00 | 584.50 | 607.00 | 607.00 | 13,375 |
| 22 Apr 2024 | 586.00 | 589.50 | 577.00 | 586.50 | 586.50 | 69,571 |
| 19 Apr 2024 | 591.75 | 595.00 | 581.50 | 583.00 | 583.00 | 10,561 |
| 18 Apr 2024 | 598.75 | 601.50 | 586.00 | 597.25 | 597.25 | 86,151 |
| 17 Apr 2024 | 605.50 | 606.56 | 593.00 | 603.50 | 603.50 | 13,263 |
| 16 Apr 2024 | 582.50 | 606.00 | 584.00 | 599.25 | 599.25 | 145,544 |
| 15 Apr 2024 | 585.00 | 607.00 | 585.00 | 601.50 | 601.50 | 53,831 |
| 12 Apr 2024 | 598.25 | 604.50 | 586.50 | 595.75 | 595.75 | 24,763 |
| 11 Apr 2024 | 604.00 | 607.50 | 580.00 | 603.00 | 603.00 | 116,487 |
| 10 Apr 2024 | 620.50 | 625.50 | 596.00 | 619.25 | 619.25 | 31,013 |
| 09 Apr 2024 | 653.75 | 661.00 | 615.50 | 624.00 | 624.00 | 317,839 |
| 08 Apr 2024 | 636.25 | 657.50 | 636.50 | 654.75 | 654.75 | 14,730 |
| 05 Apr 2024 | 624.00 | 639.00 | 623.00 | 632.75 | 632.75 | 123,706 |
| 04 Apr 2024 | 643.50 | 643.50 | 615.00 | 641.00 | 641.00 | 107,968 |
| 03 Apr 2024 | 644.50 | 658.16 | 642.50 | 653.75 | 653.75 | 45,857 |
| 02 Apr 2024 | 683.00 | 685.00 | 648.00 | 655.75 | 655.75 | 587,737 |
| 28 Mar 2024 | 681.50 | 681.50 | 681.50 | 687.00 | 687.00 | 1,225 |
| 27 Mar 2024 | 698.25 | 708.50 | 680.50 | 687.00 | 687.00 | 12,517 |
| 26 Mar 2024 | 701.00 | 710.00 | 695.50 | 701.00 | 701.00 | 38,379 |
| 25 Mar 2024 | 718.25 | 721.50 | 701.00 | 707.50 | 707.50 | 161,562 |
| 22 Mar 2024 | 703.00 | 719.50 | 703.00 | 711.25 | 711.25 | 78,182 |
| 21 Mar 2024 | 697.75 | 711.54 | 678.00 | 706.00 | 706.00 | 66,789 |
| 20 Mar 2024 | 720.00 | 723.00 | 690.40 | 698.25 | 698.25 | 62,951 |
| 19 Mar 2024 | 701.50 | 730.50 | 706.00 | 722.00 | 722.00 | 55,278 |
| 18 Mar 2024 | 698.75 | 708.00 | 696.00 | 703.50 | 703.50 | 45,726 |
| 15 Mar 2024 | 695.25 | 708.00 | 689.00 | 705.00 | 705.00 | 249,042 |
| 14 Mar 2024 | 701.50 | 714.50 | 698.90 | 701.00 | 701.00 | 103,795 |
| 13 Mar 2024 | 697.75 | 700.00 | 684.50 | 696.75 | 696.75 | 51,189 |
| 12 Mar 2024 | 687.00 | 701.50 | 665.00 | 694.75 | 694.75 | 92,240 |
| 11 Mar 2024 | 719.25 | 722.07 | 672.10 | 684.50 | 684.50 | 116,436 |
| 08 Mar 2024 | 741.00 | 744.50 | 727.00 | 734.75 | 734.75 | 314,791 |
| 07 Mar 2024 | 687.00 | 749.00 | 678.71 | 735.75 | 735.75 | 190,683 |
| 06 Mar 2024 | 689.50 | 697.14 | 662.50 | 672.75 | 672.75 | 386,606 |
| 05 Mar 2024 | 675.25 | 702.00 | 673.50 | 683.50 | 683.50 | 27,083 |
| 04 Mar 2024 | 665.00 | 677.00 | 646.50 | 665.00 | 665.00 | 52,613 |
| 01 Mar 2024 | 672.75 | 678.00 | 632.00 | 641.50 | 641.50 | 241,232 |
| 29 Feb 2024 | 647.00 | 713.50 | 641.00 | 671.25 | 671.25 | 170,422 |
| 28 Feb 2024 | 626.00 | 666.00 | 626.00 | 648.50 | 648.50 | 336,800 |
| 27 Feb 2024 | 625.50 | 629.50 | 580.00 | 617.75 | 617.75 | 114,895 |
| 26 Feb 2024 | 534.25 | 650.50 | 529.00 | 650.75 | 650.75 | 302,252 |
| 23 Feb 2024 | 470.10 | 480.60 | 472.20 | 476.90 | 476.90 | 21,192 |
| 22 Feb 2024 | 469.10 | 478.00 | 458.60 | 475.80 | 475.80 | 162,348 |
| 21 Feb 2024 | 480.00 | 482.00 | 458.60 | 464.20 | 464.20 | 78,788 |
| 20 Feb 2024 | 487.10 | 495.80 | 479.40 | 488.00 | 488.00 | 132,963 |
| 19 Feb 2024 | 485.30 | 487.00 | 479.00 | 485.30 | 485.30 | 18,635 |
| 16 Feb 2024 | 491.80 | 501.50 | 481.80 | 484.90 | 484.90 | 17,009 |
| 15 Feb 2024 | 478.70 | 491.63 | 476.00 | 487.70 | 487.70 | 19,038 |
| 14 Feb 2024 | 475.60 | 480.60 | 466.60 | 475.40 | 475.40 | 105,164 |
| 13 Feb 2024 | 484.50 | 490.20 | 474.00 | 477.30 | 477.30 | 231,397 |
| 12 Feb 2024 | 496.80 | 499.99 | 466.60 | 482.40 | 482.40 | 43,711 |
| 09 Feb 2024 | 475.80 | 497.60 | 470.40 | 490.80 | 490.80 | 41,937 |
| 08 Feb 2024 | 469.90 | 483.80 | 469.00 | 474.40 | 474.40 | 121,977 |
| 07 Feb 2024 | 481.20 | 482.80 | 431.40 | 462.50 | 462.50 | 112,854 |
| 06 Feb 2024 | 496.80 | 502.50 | 475.83 | 481.80 | 481.80 | 49,205 |
| 05 Feb 2024 | 470.90 | 492.00 | 467.00 | 491.45 | 491.45 | 30,458 |
| 02 Feb 2024 | 476.50 | 479.00 | 466.20 | 468.90 | 468.90 | 179,176 |
| 01 Feb 2024 | 471.70 | 480.00 | 470.36 | 472.60 | 472.60 | 111,478 |
| 31 Jan 2024 | 481.80 | 480.20 | 459.00 | 474.20 | 474.20 | 50,987 |
| 30 Jan 2024 | 479.10 | 492.20 | 481.20 | 485.90 | 485.90 | 60,540 |
| 29 Jan 2024 | 466.80 | 480.00 | 472.20 | 481.40 | 481.40 | 52,752 |
| 26 Jan 2024 | 468.10 | 470.80 | 460.40 | 468.10 | 468.10 | 82,935 |
| 25 Jan 2024 | 463.70 | 470.60 | 457.20 | 463.50 | 463.50 | 57,115 |
| 24 Jan 2024 | 454.10 | 465.60 | 453.60 | 460.10 | 460.10 | 67,931 |
| 23 Jan 2024 | 456.40 | 460.00 | 439.40 | 449.60 | 449.60 | 103,959 |
| 22 Jan 2024 | 451.60 | 457.00 | 445.40 | 451.00 | 451.00 | 61,264 |
| 19 Jan 2024 | 448.40 | 447.60 | 429.60 | 441.00 | 441.00 | 114,594 |
| 18 Jan 2024 | 443.60 | 448.80 | 440.56 | 443.60 | 443.60 | 28,766 |
| 17 Jan 2024 | 438.70 | 446.40 | 436.00 | 438.50 | 438.50 | 64,185 |
| 16 Jan 2024 | 434.40 | 442.60 | 430.60 | 440.60 | 440.60 | 69,923 |
| 15 Jan 2024 | 432.40 | 436.00 | 427.60 | 433.40 | 433.40 | 699,034 |
| 12 Jan 2024 | 426.40 | 435.80 | 425.24 | 432.40 | 432.40 | 130,427 |
| 11 Jan 2024 | 423.10 | 432.00 | 420.00 | 426.60 | 426.60 | 69,552 |
| 10 Jan 2024 | 409.60 | 423.60 | 407.80 | 413.30 | 413.30 | 98,943 |
| 09 Jan 2024 | 406.30 | 410.80 | 389.20 | 403.60 | 403.60 | 107,366 |
| 08 Jan 2024 | 371.20 | 395.40 | 370.20 | 389.70 | 389.70 | 869,118 |
| 05 Jan 2024 | 350.70 | 371.60 | 357.20 | 370.80 | 370.80 | 102,056 |
| 04 Jan 2024 | 348.90 | 350.80 | 342.40 | 348.30 | 348.30 | 91,648 |
| 03 Jan 2024 | 359.70 | 363.60 | 348.40 | 353.20 | 353.20 | 108,394 |
| 02 Jan 2024 | 373.70 | 373.81 | 353.40 | 357.30 | 357.30 | 142,067 |
| 29 Dec 2023 | 383.50 | 383.40 | 373.20 | 377.60 | 377.60 | 12,852 |
| 28 Dec 2023 | 373.90 | 385.20 | 373.80 | 384.40 | 384.40 | 18,112 |
| 27 Dec 2023 | 361.00 | 374.80 | 360.00 | 371.60 | 371.60 | 47,096 |
| 22 Dec 2023 | 368.80 | 372.00 | 360.40 | 363.40 | 363.40 | 7,145 |
| 21 Dec 2023 | 368.60 | 372.40 | 365.20 | 368.60 | 368.60 | 30,780 |
| 20 Dec 2023 | 364.50 | 374.80 | 363.00 | 375.30 | 375.30 | 59,681 |
| 19 Dec 2023 | 356.50 | 365.80 | 353.60 | 364.10 | 364.10 | 38,910 |
| 18 Dec 2023 | 354.00 | 360.80 | 351.20 | 354.60 | 354.60 | 45,017 |
| 15 Dec 2023 | 359.30 | 366.80 | 353.75 | 358.70 | 358.70 | 93,449 |
| 14 Dec 2023 | 348.50 | 364.60 | 356.40 | 358.10 | 358.10 | 19,274 |
| 13 Dec 2023 | 330.40 | 345.60 | 329.80 | 345.40 | 345.40 | 83,976 |
| 12 Dec 2023 | 341.30 | 340.80 | 326.00 | 330.40 | 330.40 | 45,838 |
| 11 Dec 2023 | 355.40 | 360.00 | 339.80 | 344.20 | 344.20 | 43,780 |
| 08 Dec 2023 | 353.00 | 360.80 | 351.80 | 358.30 | 358.30 | 56,971 |
| 07 Dec 2023 | 348.90 | 352.40 | 348.00 | 348.90 | 348.90 | 21,484 |
| 06 Dec 2023 | 351.10 | 366.00 | 348.40 | 352.00 | 352.00 | 99,316 |
| 05 Dec 2023 | 340.10 | 345.80 | 339.40 | 344.20 | 344.20 | 27,673 |
| 04 Dec 2023 | 338.40 | 347.80 | 335.00 | 344.00 | 344.00 | 149,398 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.