Zealand Pharma A/S (ZEALC.XC)
Cboe UK - Cboe UK Real-time price. Currency in DKK
Add to watchlist
At close: 09:56AM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 622.25 | 622.25 | 622.25 | 622.25 | 622.25 | - |
| 07 May 2024 | 622.25 | 622.25 | 622.25 | 622.25 | 622.25 | - |
| 03 May 2024 | 622.25 | 622.25 | 622.25 | 622.25 | 622.25 | - |
| 02 May 2024 | 622.25 | 622.25 | 622.25 | 622.25 | 622.25 | 57 |
| 01 May 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
| 30 Apr 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
| 29 Apr 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
| 26 Apr 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
| 25 Apr 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
| 24 Apr 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 133 |
| 23 Apr 2024 | 609.00 | 612.00 | 606.50 | 612.00 | 612.00 | 751 |
| 22 Apr 2024 | 596.50 | 596.50 | 596.50 | 596.50 | 596.50 | - |
| 19 Apr 2024 | 596.50 | 596.50 | 596.50 | 596.50 | 596.50 | - |
| 18 Apr 2024 | 596.00 | 596.50 | 596.00 | 596.50 | 596.50 | 175 |
| 17 Apr 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | 140 |
| 16 Apr 2024 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - |
| 15 Apr 2024 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | 34 |
| 12 Apr 2024 | 588.50 | 598.75 | 588.50 | 598.50 | 598.50 | 390 |
| 11 Apr 2024 | 589.50 | 600.25 | 589.50 | 600.25 | 600.25 | 174 |
| 10 Apr 2024 | 616.00 | 617.50 | 616.00 | 617.50 | 617.50 | 184 |
| 09 Apr 2024 | 632.00 | 632.00 | 616.25 | 631.00 | 631.00 | 1,205 |
| 08 Apr 2024 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | - |
| 05 Apr 2024 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | - |
| 04 Apr 2024 | 632.50 | 634.00 | 615.50 | 618.00 | 618.00 | 2,625 |
| 03 Apr 2024 | 684.25 | 684.25 | 684.25 | 684.25 | 684.25 | - |
| 02 Apr 2024 | 684.25 | 684.25 | 684.25 | 684.25 | 684.25 | - |
| 28 Mar 2024 | 684.25 | 684.25 | 684.25 | 684.25 | 684.25 | - |
| 27 Mar 2024 | 701.75 | 701.75 | 684.25 | 684.25 | 684.25 | 967 |
| 26 Mar 2024 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | - |
| 25 Mar 2024 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | - |
| 22 Mar 2024 | 710.00 | 719.25 | 708.75 | 718.00 | 718.00 | 991 |
| 21 Mar 2024 | 688.75 | 708.25 | 688.75 | 708.25 | 708.25 | 875 |
| 20 Mar 2024 | 711.50 | 716.25 | 710.50 | 716.25 | 716.25 | 375 |
| 19 Mar 2024 | 720.75 | 730.25 | 720.75 | 722.75 | 722.75 | 1,289 |
| 18 Mar 2024 | 699.00 | 707.00 | 696.25 | 699.00 | 699.00 | 1,593 |
| 15 Mar 2024 | 697.75 | 708.25 | 695.75 | 700.00 | 700.00 | 803 |
| 14 Mar 2024 | 708.50 | 714.50 | 699.25 | 700.50 | 700.50 | 1,875 |
| 13 Mar 2024 | 693.50 | 699.50 | 683.00 | 695.50 | 695.50 | 2,260 |
| 12 Mar 2024 | 691.25 | 699.25 | 661.00 | 697.25 | 697.25 | 3,198 |
| 11 Mar 2024 | 706.25 | 710.25 | 668.50 | 686.75 | 686.75 | 7,177 |
| 08 Mar 2024 | 737.50 | 742.25 | 728.75 | 737.25 | 737.25 | 1,198 |
| 07 Mar 2024 | 713.25 | 731.75 | 713.25 | 731.75 | 731.75 | 290 |
| 06 Mar 2024 | 673.25 | 673.25 | 673.25 | 673.25 | 673.25 | 57 |
| 05 Mar 2024 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | - |
| 04 Mar 2024 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | - |
| 01 Mar 2024 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | - |
| 29 Feb 2024 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | 125 |
| 28 Feb 2024 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 48 |
| 27 Feb 2024 | 630.25 | 630.25 | 630.25 | 630.25 | 630.25 | - |
| 26 Feb 2024 | 619.00 | 630.25 | 619.00 | 630.25 | 630.25 | 158 |
| 23 Feb 2024 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
| 22 Feb 2024 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
| 21 Feb 2024 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
| 20 Feb 2024 | 482.70 | 482.70 | 482.70 | 482.70 | 482.70 | - |
| 19 Feb 2024 | 485.20 | 485.20 | 482.60 | 482.70 | 482.70 | 226 |
| 16 Feb 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
| 15 Feb 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
| 14 Feb 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
| 13 Feb 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
| 12 Feb 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
| 09 Feb 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
| 08 Feb 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
| 07 Feb 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
| 06 Feb 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
| 05 Feb 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
| 02 Feb 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
| 01 Feb 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
| 31 Jan 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
| 30 Jan 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
| 29 Jan 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
| 26 Jan 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
| 25 Jan 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
| 24 Jan 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
| 23 Jan 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
| 22 Jan 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
| 19 Jan 2024 | 431.80 | 441.70 | 431.80 | 441.70 | 441.70 | 398 |
| 18 Jan 2024 | 370.80 | 370.80 | 370.80 | 370.80 | 370.80 | - |
| 17 Jan 2024 | 370.80 | 370.80 | 370.80 | 370.80 | 370.80 | - |
| 16 Jan 2024 | 370.80 | 370.80 | 370.80 | 370.80 | 370.80 | - |
| 15 Jan 2024 | 370.80 | 370.80 | 370.80 | 370.80 | 370.80 | - |
| 12 Jan 2024 | 370.80 | 370.80 | 370.80 | 370.80 | 370.80 | - |
| 11 Jan 2024 | 370.80 | 370.80 | 370.80 | 370.80 | 370.80 | - |
| 10 Jan 2024 | 370.80 | 370.80 | 370.80 | 370.80 | 370.80 | - |
| 09 Jan 2024 | 370.80 | 370.80 | 370.80 | 370.80 | 370.80 | - |
| 08 Jan 2024 | 370.80 | 370.80 | 370.80 | 370.80 | 370.80 | - |
| 05 Jan 2024 | 366.70 | 370.80 | 366.70 | 370.80 | 370.80 | 2,207 |
| 04 Jan 2024 | 344.20 | 344.60 | 344.20 | 344.40 | 344.40 | 314 |
| 03 Jan 2024 | 358.50 | 358.50 | 350.20 | 350.20 | 350.20 | 234 |
| 02 Jan 2024 | 361.10 | 361.10 | 361.10 | 361.10 | 361.10 | - |
| 29 Dec 2023 | 361.10 | 361.10 | 361.10 | 361.10 | 361.10 | - |
| 28 Dec 2023 | 361.10 | 361.10 | 361.10 | 361.10 | 361.10 | - |
| 27 Dec 2023 | 361.10 | 361.10 | 361.10 | 361.10 | 361.10 | 225 |
| 22 Dec 2023 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - |
| 21 Dec 2023 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - |
| 20 Dec 2023 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - |
| 19 Dec 2023 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - |
| 18 Dec 2023 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - |
| 15 Dec 2023 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - |
| 14 Dec 2023 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - |
| 13 Dec 2023 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - |
| *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.