Embla Medical hf EMBLA
OMXCOP · Danimarka · Sağlık Teknolojisi
DKK 26,35-0,80 (-%2,95)
Piyasa kapalı· · DKK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · DKK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 26,55 | -%2,21 | DKK 27,15 | DKK 27,30 | DKK 26,55 | 39,60K |
| 2026-09-30 | DKK 27,15 | -%0,73 | DKK 27,35 | DKK 27,50 | DKK 27,00 | 18,86K |
| 2026-09-29 | DKK 27,35 | -%0,36 | DKK 27,45 | DKK 27,50 | DKK 27,10 | 22,72K |
| 2026-09-28 | DKK 27,45 | +%0,37 | DKK 27,15 | DKK 27,65 | DKK 27,15 | 19,30K |
| 2026-09-25 | DKK 27,35 | %0,00 | DKK 27,40 | DKK 27,60 | DKK 27,25 | 15,52K |
| 2026-09-24 | DKK 27,35 | %0,00 | DKK 27,45 | DKK 27,50 | DKK 27,10 | 26,17K |
| 2026-09-23 | DKK 27,35 | +%0,37 | DKK 27,15 | DKK 27,65 | DKK 27,15 | 56,67K |
| 2026-09-22 | DKK 27,25 | %0,00 | DKK 27,60 | DKK 27,75 | DKK 27,05 | 57,39K |
| 2026-09-21 | DKK 27,25 | %0,00 | DKK 28,00 | DKK 28,00 | DKK 27,10 | 35,53K |
| 2026-09-18 | DKK 27,25 | +%0,18 | DKK 27,25 | DKK 27,45 | DKK 27,05 | 25,74K |
| 2026-09-17 | DKK 27,20 | +%0,55 | DKK 27,00 | DKK 27,55 | DKK 27,00 | 42,19K |
| 2026-09-16 | DKK 27,05 | -%0,55 | DKK 27,20 | DKK 27,35 | DKK 26,50 | 76,96K |
| 2026-09-15 | DKK 27,20 | %0,00 | DKK 27,00 | DKK 27,50 | DKK 27,00 | 56,82K |
| 2026-09-14 | DKK 27,20 | +%0,18 | DKK 28,00 | DKK 29,20 | DKK 26,95 | 77,84K |
| 2026-09-11 | DKK 27,15 | -%1,99 | DKK 27,70 | DKK 27,90 | DKK 26,90 | 90,96K |
| 2026-09-10 | DKK 27,70 | -%0,54 | DKK 28,25 | DKK 28,30 | DKK 27,40 | 90,43K |
| 2026-09-09 | DKK 27,85 | -%2,11 | DKK 28,65 | DKK 28,65 | DKK 27,80 | 43,83K |
| 2026-09-08 | DKK 28,45 | +%0,18 | DKK 28,35 | DKK 28,70 | DKK 28,05 | 35,24K |
| 2026-09-07 | DKK 28,40 | -%1,22 | DKK 28,00 | DKK 28,70 | DKK 27,50 | 52,67K |
| 2026-09-04 | DKK 28,75 | -%0,86 | DKK 28,80 | DKK 29,25 | DKK 28,35 | 52,10K |
| 2026-09-03 | DKK 29,00 | -%0,17 | DKK 29,75 | DKK 29,75 | DKK 28,80 | 84,12K |
| 2026-09-02 | DKK 29,05 | +%0,17 | DKK 29,05 | DKK 29,20 | DKK 28,85 | 21,68K |
| 2026-09-01 | DKK 29,00 | -%0,68 | DKK 29,15 | DKK 29,35 | DKK 29,00 | 54,13K |
| 2026-08-31 | DKK 29,20 | -%0,68 | DKK 29,40 | DKK 29,60 | DKK 29,15 | 141,68K |
| 2026-08-28 | DKK 29,40 | -%0,34 | DKK 29,50 | DKK 29,60 | DKK 29,10 | 26,21K |
| 2026-08-27 | DKK 29,50 | +%1,20 | DKK 28,90 | DKK 29,60 | DKK 28,70 | 120,39K |
| 2026-08-26 | DKK 29,15 | -%3,32 | DKK 30,10 | DKK 30,25 | DKK 28,50 | 185,13K |
| 2026-08-25 | DKK 30,15 | -%0,33 | DKK 30,35 | DKK 30,45 | DKK 30,15 | 15,98K |
| 2026-08-24 | DKK 30,25 | +%0,83 | DKK 30,00 | DKK 30,40 | DKK 29,95 | 49,75K |
| 2026-08-21 | DKK 30,00 | +%0,84 | DKK 29,55 | DKK 30,10 | DKK 29,45 | 59,65K |
| 2026-08-20 | DKK 29,75 | %0,00 | DKK 29,65 | DKK 29,80 | DKK 29,55 | 26,87K |
| 2026-08-19 | DKK 29,75 | +%0,68 | DKK 29,75 | DKK 29,80 | DKK 29,40 | 51,29K |
| 2026-08-18 | DKK 29,55 | -%0,17 | DKK 29,50 | DKK 29,80 | DKK 29,40 | 42,12K |
| 2026-08-17 | DKK 29,60 | -%0,84 | DKK 29,30 | DKK 29,75 | DKK 29,25 | 53,56K |
| 2026-08-14 | DKK 29,85 | +%0,17 | DKK 29,80 | DKK 30,15 | DKK 29,55 | 75,47K |
| 2026-08-13 | DKK 29,80 | +%0,85 | DKK 29,50 | DKK 30,00 | DKK 29,50 | 46,13K |
| 2026-08-12 | DKK 29,55 | -%1,17 | DKK 29,90 | DKK 29,95 | DKK 29,50 | 37,15K |
| 2026-08-11 | DKK 29,90 | +%1,53 | DKK 29,40 | DKK 30,00 | DKK 29,30 | 43,18K |
| 2026-08-10 | DKK 29,45 | +%0,34 | DKK 29,55 | DKK 29,55 | DKK 29,10 | 19,20K |
| 2026-08-07 | DKK 29,35 | +%1,38 | DKK 28,90 | DKK 29,70 | DKK 28,90 | 33,74K |
| 2026-08-06 | DKK 28,95 | -%0,34 | DKK 29,10 | DKK 29,30 | DKK 28,90 | 86,47K |
| 2026-08-05 | DKK 29,05 | +%1,93 | DKK 28,75 | DKK 29,20 | DKK 28,45 | 43,73K |
| 2026-08-04 | DKK 28,50 | -%1,38 | DKK 28,90 | DKK 29,00 | DKK 28,45 | 49,31K |
| 2026-08-03 | DKK 28,90 | +%2,12 | DKK 28,70 | DKK 29,25 | DKK 28,45 | 92,93K |
| 2026-07-31 | DKK 28,30 | -%1,05 | DKK 28,30 | DKK 28,95 | DKK 28,20 | 36,95K |
| 2026-07-30 | DKK 28,60 | -%0,35 | DKK 28,50 | DKK 29,00 | DKK 28,50 | 55,96K |
| 2026-07-29 | DKK 28,70 | +%1,41 | DKK 28,45 | DKK 28,80 | DKK 28,25 | 72,39K |
| 2026-07-28 | DKK 28,30 | +%0,35 | DKK 28,20 | DKK 28,45 | DKK 28,05 | 58,40K |
| 2026-07-27 | DKK 28,20 | +%0,18 | DKK 28,30 | DKK 28,65 | DKK 28,05 | 104,77K |
| 2026-07-24 | DKK 28,15 | +%5,04 | DKK 27,15 | DKK 28,55 | DKK 26,90 | 131,34K |
| 2026-07-23 | DKK 26,80 | -%2,37 | DKK 27,70 | DKK 27,70 | DKK 26,70 | 42,06K |
| 2026-07-22 | DKK 27,45 | +%0,73 | DKK 27,25 | DKK 27,65 | DKK 27,10 | 97,95K |
| 2026-07-21 | DKK 27,25 | +%3,42 | DKK 27,05 | DKK 27,85 | DKK 26,65 | 156,23K |
| 2026-07-20 | DKK 26,35 | -%0,57 | DKK 26,80 | DKK 27,15 | DKK 26,35 | 161,75K |
| 2026-07-17 | DKK 26,50 | %0,00 | DKK 26,65 | DKK 26,75 | DKK 26,30 | 104,27K |
| 2026-07-16 | DKK 26,50 | +%0,38 | DKK 26,40 | DKK 26,55 | DKK 26,25 | 69,90K |
| 2026-07-15 | DKK 26,40 | -%0,38 | DKK 26,65 | DKK 26,75 | DKK 26,25 | 120,29K |
| 2026-07-14 | DKK 26,50 | %0,00 | DKK 26,50 | DKK 26,55 | DKK 26,25 | 43,65K |
| 2026-07-13 | DKK 26,50 | +%0,95 | DKK 26,25 | DKK 26,70 | DKK 26,25 | 36,89K |
| 2026-07-10 | DKK 26,25 | -%0,94 | DKK 26,25 | DKK 26,65 | DKK 26,20 | 44,00K |
| 2026-07-09 | DKK 26,50 | +%0,19 | DKK 26,45 | DKK 26,55 | DKK 26,25 | 43,36K |
| 2026-07-08 | DKK 26,45 | -%2,04 | DKK 27,00 | DKK 27,00 | DKK 26,30 | 45,90K |
| 2026-07-07 | DKK 27,00 | +%0,19 | DKK 26,90 | DKK 27,20 | DKK 26,75 | 40,66K |
| 2026-07-06 | DKK 26,95 | +%0,19 | DKK 26,75 | DKK 27,15 | DKK 26,60 | 37,41K |
| 2026-07-03 | DKK 26,90 | -%0,74 | DKK 27,10 | DKK 27,30 | DKK 26,70 | 77,01K |
| 2026-07-02 | DKK 27,10 | +%1,12 | DKK 27,05 | DKK 27,35 | DKK 26,70 | 1,42M |
| 2026-07-01 | DKK 26,80 | %0,00 | DKK 26,70 | DKK 26,95 | DKK 26,25 | 38,39K |
| 2026-06-30 | DKK 26,80 | +%0,75 | DKK 27,40 | DKK 27,50 | DKK 26,30 | 81,61K |
| 2026-06-29 | DKK 26,60 | +%0,76 | DKK 26,35 | DKK 27,40 | DKK 26,35 | 57,04K |
| 2026-06-26 | DKK 26,40 | %0,00 | DKK 26,45 | DKK 26,45 | DKK 26,00 | 38,42K |
| 2026-06-25 | DKK 26,40 | +%1,73 | DKK 26,05 | DKK 26,45 | DKK 25,55 | 103,78K |
| 2026-06-24 | DKK 25,95 | %0,00 | DKK 25,85 | DKK 25,95 | DKK 25,55 | 62,46K |
| 2026-06-23 | DKK 25,95 | -%0,57 | DKK 25,95 | DKK 26,00 | DKK 25,75 | 44,23K |
| 2026-06-22 | DKK 26,10 | -%2,06 | DKK 26,60 | DKK 26,60 | DKK 25,75 | 84,28K |
| 2026-06-19 | DKK 26,65 | +%0,76 | DKK 26,45 | DKK 26,80 | DKK 26,45 | 42,88K |
| 2026-06-18 | DKK 26,45 | -%1,31 | DKK 26,80 | DKK 26,85 | DKK 26,45 | 63,69K |
| 2026-06-17 | DKK 26,80 | -%0,74 | DKK 27,00 | DKK 27,15 | DKK 26,80 | 51,65K |
| 2026-06-16 | DKK 27,00 | +%0,75 | DKK 27,05 | DKK 27,45 | DKK 26,85 | 91,85K |
| 2026-06-15 | DKK 26,80 | +%0,37 | DKK 26,85 | DKK 27,45 | DKK 26,70 | 75,10K |
| 2026-06-12 | DKK 26,70 | +%0,38 | DKK 26,90 | DKK 26,95 | DKK 26,50 | 19,19K |
| 2026-06-11 | DKK 26,60 | -%0,56 | DKK 26,75 | DKK 26,85 | DKK 26,50 | 38,76K |
| 2026-06-10 | DKK 26,75 | -%2,01 | DKK 27,35 | DKK 27,35 | DKK 26,70 | 57,54K |
| 2026-06-09 | DKK 27,30 | +%0,74 | DKK 27,20 | DKK 27,40 | DKK 26,90 | 30,62K |
| 2026-06-08 | DKK 27,10 | -%1,28 | DKK 27,20 | DKK 27,20 | DKK 26,65 | 78,58K |
| 2026-06-04 | DKK 27,45 | +%1,48 | DKK 27,00 | DKK 27,45 | DKK 26,85 | 24,67K |
| 2026-06-03 | DKK 27,05 | +%0,19 | DKK 26,95 | DKK 27,10 | DKK 26,80 | 60,25K |
| 2026-06-02 | DKK 27,00 | +%0,56 | DKK 26,75 | DKK 27,15 | DKK 26,75 | 45,29K |
| 2026-06-01 | DKK 26,85 | -%2,54 | DKK 27,40 | DKK 27,45 | DKK 26,85 | 79,75K |
| 2026-05-29 | DKK 27,55 | +%2,42 | DKK 26,35 | DKK 28,25 | DKK 26,35 | 579,88K |
| 2026-05-28 | DKK 26,90 | +%0,37 | DKK 26,80 | DKK 26,90 | DKK 26,35 | 199,56K |