ISS A/S ISS
OMXCOP · Denmark · Commercial Services
DKK 282.00-3.40 (-1.19%)
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 282.00 | -1.19% | DKK 285.40 | DKK 285.40 | DKK 281.40 | 41.15K |
| 2026-09-30 | DKK 285.40 | -1.18% | DKK 288.60 | DKK 289.60 | DKK 284.60 | 397.11K |
| 2026-09-29 | DKK 288.80 | -0.48% | DKK 290.20 | DKK 292.20 | DKK 288.60 | 285.36K |
| 2026-09-28 | DKK 290.20 | -1.02% | DKK 293.20 | DKK 293.40 | DKK 289.20 |
| 271.98K |
| 2026-09-25 | DKK 293.20 | -1.15% | DKK 299.00 | DKK 299.60 | DKK 292.20 | 308.35K |
| 2026-09-24 | DKK 296.60 | -2.43% | DKK 301.40 | DKK 303.00 | DKK 296.40 | 222.37K |
| 2026-09-23 | DKK 304.00 | +0.86% | DKK 301.20 | DKK 305.20 | DKK 298.40 | 243.88K |
| 2026-09-22 | DKK 301.40 | +2.38% | DKK 294.20 | DKK 302.40 | DKK 293.20 | 324.96K |
| 2026-09-21 | DKK 294.40 | +1.03% | DKK 291.00 | DKK 294.40 | DKK 290.00 | 199.07K |
| 2026-09-18 | DKK 291.40 | -1.49% | DKK 295.60 | DKK 295.60 | DKK 291.20 | 446.50K |
| 2026-09-17 | DKK 295.80 | +2.85% | DKK 288.00 | DKK 296.00 | DKK 288.00 | 394.36K |
| 2026-09-16 | DKK 287.60 | +3.16% | DKK 282.60 | DKK 290.60 | DKK 281.20 | 295.03K |
| 2026-09-15 | DKK 278.80 | +1.53% | DKK 277.80 | DKK 284.40 | DKK 277.80 | 307.49K |
| 2026-09-14 | DKK 274.60 | -1.86% | DKK 286.80 | DKK 287.40 | DKK 273.60 | 355.40K |
| 2026-09-11 | DKK 279.80 | -0.21% | DKK 281.00 | DKK 282.40 | DKK 278.60 | 237.81K |
| 2026-09-10 | DKK 280.40 | +2.56% | DKK 274.20 | DKK 280.40 | DKK 273.40 | 203.54K |
| 2026-09-09 | DKK 273.40 | -2.98% | DKK 282.00 | DKK 282.00 | DKK 271.60 | 268.11K |
| 2026-09-08 | DKK 281.80 | +0.86% | DKK 279.60 | DKK 285.80 | DKK 279.60 | 241.86K |
| 2026-09-07 | DKK 279.40 | -0.43% | DKK 280.60 | DKK 281.40 | DKK 278.00 | 154.91K |
| 2026-09-04 | DKK 280.60 | +0.07% | DKK 280.00 | DKK 284.00 | DKK 278.80 | 222.20K |
| 2026-09-03 | DKK 280.40 | -1.48% | DKK 283.80 | DKK 284.20 | DKK 280.40 | 262.41K |
| 2026-09-02 | DKK 284.60 | -0.42% | DKK 285.80 | DKK 286.40 | DKK 282.20 | 258.48K |
| 2026-09-01 | DKK 285.80 | -0.83% | DKK 289.00 | DKK 289.60 | DKK 285.80 | 288.90K |
| 2026-08-31 | DKK 288.20 | -0.83% | DKK 290.00 | DKK 291.60 | DKK 288.20 | 241.02K |
| 2026-08-28 | DKK 290.60 | 0.00% | DKK 290.20 | DKK 291.80 | DKK 289.00 | 183.53K |
| 2026-08-27 | DKK 290.60 | -0.82% | DKK 292.60 | DKK 293.00 | DKK 287.60 | 235.38K |
| 2026-08-26 | DKK 293.00 | +0.21% | DKK 292.40 | DKK 294.40 | DKK 290.80 | 142.22K |
| 2026-08-25 | DKK 292.40 | -0.07% | DKK 292.80 | DKK 295.60 | DKK 291.20 | 156.73K |
| 2026-08-24 | DKK 292.60 | +0.21% | DKK 292.00 | DKK 293.80 | DKK 290.60 | 202.16K |
| 2026-08-21 | DKK 292.00 | +1.32% | DKK 289.60 | DKK 293.00 | DKK 288.80 | 158.21K |
| 2026-08-20 | DKK 288.20 | -0.76% | DKK 292.00 | DKK 292.00 | DKK 287.00 | 202.97K |
| 2026-08-19 | DKK 290.40 | -0.62% | DKK 291.60 | DKK 292.80 | DKK 289.80 | 194.93K |
| 2026-08-18 | DKK 292.20 | -0.34% | DKK 294.20 | DKK 295.00 | DKK 290.20 | 257.53K |
| 2026-08-17 | DKK 293.20 | -0.61% | DKK 294.20 | DKK 295.40 | DKK 290.80 | 220.83K |
| 2026-08-14 | DKK 295.00 | +1.37% | DKK 292.00 | DKK 296.00 | DKK 290.40 | 271.44K |
| 2026-08-13 | DKK 291.00 | +0.97% | DKK 290.00 | DKK 293.60 | DKK 288.60 | 351.12K |
| 2026-08-12 | DKK 288.20 | +1.12% | DKK 286.80 | DKK 291.60 | DKK 282.60 | 281.64K |
| 2026-08-11 | DKK 285.00 | +4.40% | DKK 286.00 | DKK 286.20 | DKK 277.00 | 646.62K |
| 2026-08-10 | DKK 273.00 | -1.59% | DKK 279.00 | DKK 279.00 | DKK 273.00 | 241.35K |
| 2026-08-07 | DKK 277.40 | -1.35% | DKK 277.20 | DKK 279.60 | DKK 275.00 | 162.42K |
| 2026-08-06 | DKK 281.20 | -0.14% | DKK 281.00 | DKK 282.80 | DKK 278.60 | 171.63K |
| 2026-08-05 | DKK 281.60 | -0.91% | DKK 284.20 | DKK 291.00 | DKK 281.60 | 281.12K |
| 2026-08-04 | DKK 284.20 | -0.28% | DKK 285.00 | DKK 286.20 | DKK 283.20 | 278.67K |
| 2026-08-03 | DKK 285.00 | -0.84% | DKK 287.40 | DKK 291.00 | DKK 285.00 | 336.03K |
| 2026-07-31 | DKK 287.40 | -1.71% | DKK 292.40 | DKK 293.40 | DKK 284.00 | 438.35K |
| 2026-07-30 | DKK 292.40 | -0.68% | DKK 293.60 | DKK 295.00 | DKK 286.80 | 553.28K |
| 2026-07-29 | DKK 294.40 | -0.20% | DKK 296.00 | DKK 296.00 | DKK 291.60 | 214.66K |
| 2026-07-28 | DKK 295.00 | +1.44% | DKK 291.80 | DKK 295.00 | DKK 291.80 | 214.21K |
| 2026-07-27 | DKK 290.80 | +0.62% | DKK 291.20 | DKK 291.60 | DKK 289.80 | 182.24K |
| 2026-07-24 | DKK 289.00 | -0.34% | DKK 289.80 | DKK 290.40 | DKK 285.40 | 155.26K |
| 2026-07-23 | DKK 290.00 | +0.76% | DKK 287.00 | DKK 290.20 | DKK 286.20 | 169.97K |
| 2026-07-22 | DKK 287.80 | -0.14% | DKK 289.40 | DKK 291.40 | DKK 287.20 | 218.81K |
| 2026-07-21 | DKK 288.20 | -2.24% | DKK 295.20 | DKK 295.20 | DKK 288.20 | 327.86K |
| 2026-07-20 | DKK 294.80 | +1.87% | DKK 289.60 | DKK 296.60 | DKK 288.00 | 305.50K |
| 2026-07-17 | DKK 289.40 | +1.97% | DKK 283.60 | DKK 289.60 | DKK 282.40 | 362.10K |
| 2026-07-16 | DKK 283.80 | +0.42% | DKK 282.80 | DKK 284.60 | DKK 280.20 | 159.15K |
| 2026-07-15 | DKK 282.60 | +0.36% | DKK 280.20 | DKK 283.40 | DKK 279.20 | 157.06K |
| 2026-07-14 | DKK 281.60 | +0.14% | DKK 279.60 | DKK 283.60 | DKK 278.00 | 156.21K |
| 2026-07-13 | DKK 281.20 | +0.36% | DKK 281.20 | DKK 281.40 | DKK 279.00 | 212.04K |
| 2026-07-10 | DKK 280.20 | -1.06% | DKK 283.00 | DKK 284.00 | DKK 279.00 | 160.76K |
| 2026-07-09 | DKK 283.20 | -1.19% | DKK 287.20 | DKK 288.80 | DKK 283.20 | 393.24K |
| 2026-07-08 | DKK 286.60 | -0.69% | DKK 286.80 | DKK 287.00 | DKK 280.60 | 294.62K |
| 2026-07-07 | DKK 288.60 | +0.28% | DKK 288.40 | DKK 290.00 | DKK 287.40 | 250.20K |
| 2026-07-06 | DKK 287.80 | -0.21% | DKK 289.00 | DKK 289.60 | DKK 287.20 | 273.08K |
| 2026-07-03 | DKK 288.40 | +1.34% | DKK 286.40 | DKK 289.40 | DKK 284.40 | 238.52K |
| 2026-07-02 | DKK 284.60 | +4.79% | DKK 273.00 | DKK 284.60 | DKK 272.00 | 540.55K |
| 2026-07-01 | DKK 271.60 | +1.49% | DKK 266.80 | DKK 272.00 | DKK 266.60 | 274.45K |
| 2026-06-30 | DKK 267.60 | -0.52% | DKK 270.60 | DKK 271.40 | DKK 267.00 | 427.12K |
| 2026-06-29 | DKK 269.00 | -0.44% | DKK 270.40 | DKK 273.20 | DKK 269.00 | 338.26K |
| 2026-06-26 | DKK 270.20 | -0.15% | DKK 268.20 | DKK 271.00 | DKK 267.60 | 255.42K |
| 2026-06-25 | DKK 270.60 | +1.35% | DKK 265.00 | DKK 271.80 | DKK 265.00 | 290.23K |
| 2026-06-24 | DKK 267.00 | +1.06% | DKK 265.00 | DKK 267.00 | DKK 263.00 | 270.25K |
| 2026-06-23 | DKK 264.20 | -0.30% | DKK 263.60 | DKK 264.20 | DKK 261.00 | 297.62K |
| 2026-06-22 | DKK 265.00 | +0.84% | DKK 261.60 | DKK 265.20 | DKK 261.60 | 178.14K |
| 2026-06-19 | DKK 262.80 | -0.45% | DKK 264.20 | DKK 264.60 | DKK 261.40 | 607.49K |
| 2026-06-18 | DKK 264.00 | +0.53% | DKK 262.60 | DKK 264.80 | DKK 260.00 | 279.04K |
| 2026-06-17 | DKK 262.60 | 0.00% | DKK 262.00 | DKK 263.20 | DKK 259.20 | 235.66K |
| 2026-06-16 | DKK 262.60 | -0.83% | DKK 265.40 | DKK 265.80 | DKK 261.60 | 222.56K |
| 2026-06-15 | DKK 264.80 | +0.30% | DKK 265.00 | DKK 266.40 | DKK 263.60 | 259.40K |
| 2026-06-12 | DKK 264.00 | +0.61% | DKK 264.20 | DKK 265.20 | DKK 263.80 | 172.86K |
| 2026-06-11 | DKK 262.40 | +0.46% | DKK 259.80 | DKK 263.80 | DKK 259.80 | 194.63K |
| 2026-06-10 | DKK 261.20 | +2.83% | DKK 254.40 | DKK 261.60 | DKK 253.80 | 356.56K |
| 2026-06-09 | DKK 254.00 | +0.40% | DKK 253.20 | DKK 255.20 | DKK 251.00 | 258.83K |
| 2026-06-08 | DKK 253.00 | +0.24% | DKK 252.40 | DKK 253.60 | DKK 250.00 | 292.83K |
| 2026-06-04 | DKK 252.40 | -1.71% | DKK 257.00 | DKK 257.20 | DKK 252.40 | 409.46K |
| 2026-06-03 | DKK 256.80 | -1.08% | DKK 258.40 | DKK 259.60 | DKK 255.80 | 173.78K |
| 2026-06-02 | DKK 259.60 | -0.54% | DKK 263.80 | DKK 263.80 | DKK 259.60 | 243.30K |
| 2026-06-01 | DKK 261.00 | -1.06% | DKK 263.80 | DKK 264.00 | DKK 260.40 | 277.81K |
| 2026-05-29 | DKK 263.80 | -0.23% | DKK 265.00 | DKK 265.20 | DKK 262.80 | 512.92K |
| 2026-05-28 | DKK 264.40 | 0.00% | DKK 267.00 | DKK 267.20 | DKK 262.00 | 414.62K |