NKT A/S (ETR:NKT)
Germany
· Delayed Price · Currency is EUR 122.20
+0.10 (0.08%)
At close: Apr 28, 2026
NKT A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 123.30 | 124.70 | 122.10 | 122.10 | 122.10 | 3.56% | 591 |
| Apr 24, 2026 | 124.50 | 124.50 | 117.90 | 117.90 | 117.90 | -5.38% | 970 |
| Apr 23, 2026 | 124.30 | 124.60 | 123.20 | 124.60 | 124.60 | -0.08% | 89 |
| Apr 22, 2026 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | 0.97% | 61 |
| Apr 21, 2026 | 122.90 | 123.50 | 122.90 | 123.50 | 123.50 | 0.90% | 5 |
| Apr 20, 2026 | 125.20 | 125.20 | 122.40 | 122.40 | 122.40 | -1.77% | 21 |
| Apr 17, 2026 | 126.80 | 126.80 | 124.60 | 124.60 | 124.60 | -1.50% | 30 |
| Apr 16, 2026 | 126.30 | 126.50 | 125.80 | 126.50 | 126.50 | -0.16% | 271 |
| Apr 15, 2026 | 126.50 | 126.70 | 126.00 | 126.70 | 126.70 | -0.24% | 23 |
| Apr 14, 2026 | 125.50 | 127.00 | 125.50 | 127.00 | 127.00 | 2.58% | 110 |
| Apr 13, 2026 | 124.40 | 124.40 | 123.80 | 123.80 | 123.80 | -0.40% | 99 |
| Apr 10, 2026 | 124.10 | 124.30 | 123.50 | 124.30 | 124.30 | 1.97% | 339 |
| Apr 8, 2026 | 119.70 | 121.90 | 119.70 | 121.90 | 121.90 | 4.91% | 455 |
| Apr 7, 2026 | 117.00 | 118.00 | 116.20 | 116.20 | 116.20 | -1.36% | 551 |
| Apr 2, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 1.46% | - |
| Apr 1, 2026 | 115.80 | 116.40 | 114.30 | 116.10 | 116.10 | 3.94% | 211 |
| Mar 31, 2026 | 109.10 | 111.70 | 109.10 | 111.70 | 111.70 | 0.27% | 50 |
| Mar 30, 2026 | 109.50 | 111.40 | 109.50 | 111.40 | 111.40 | 2.96% | 137 |
| Mar 27, 2026 | 108.10 | 109.00 | 106.00 | 108.20 | 108.20 | 1.22% | 1,024 |
| Mar 26, 2026 | 106.30 | 106.90 | 105.50 | 106.90 | 106.90 | 3.99% | 3 |
| Mar 24, 2026 | 104.30 | 104.30 | 102.80 | 102.80 | 102.80 | -1.72% | 2,602 |
| Mar 23, 2026 | 100.60 | 105.90 | 100.50 | 104.60 | 104.60 | 1.55% | 374 |
| Mar 20, 2026 | 104.40 | 104.40 | 103.00 | 103.00 | 103.00 | -1.34% | 87 |
| Mar 19, 2026 | 106.50 | 106.50 | 104.40 | 104.40 | 104.40 | -3.78% | 336 |
| Mar 18, 2026 | 108.10 | 109.80 | 108.10 | 108.50 | 108.50 | 1.40% | 123 |
| Mar 17, 2026 | 105.10 | 107.00 | 104.50 | 107.00 | 107.00 | 0.75% | 177 |
| Mar 16, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 0.09% | 30 |
| Mar 13, 2026 | 105.40 | 106.50 | 105.40 | 106.10 | 106.10 | -0.47% | 6 |
| Mar 12, 2026 | 109.00 | 109.00 | 106.60 | 106.60 | 106.60 | -1.48% | 1 |
| Mar 11, 2026 | 110.30 | 110.30 | 107.60 | 108.20 | 108.20 | -3.05% | 45 |
| Mar 10, 2026 | 110.80 | 113.30 | 110.80 | 111.60 | 111.60 | 3.24% | 200 |
| Mar 9, 2026 | 106.30 | 108.10 | 106.30 | 108.10 | 108.10 | -0.55% | 189 |
| Mar 6, 2026 | 109.20 | 109.20 | 108.70 | 108.70 | 108.70 | 0.65% | 1 |
| Mar 5, 2026 | 108.50 | 108.80 | 108.00 | 108.00 | 108.00 | 0.19% | 62 |
| Mar 4, 2026 | 105.00 | 107.80 | 105.00 | 107.80 | 107.80 | 4.56% | 151 |
| Mar 3, 2026 | 106.20 | 106.20 | 103.10 | 103.10 | 103.10 | -3.46% | 373 |
| Mar 2, 2026 | 109.10 | 109.10 | 106.00 | 106.80 | 106.80 | -2.73% | 221 |
| Feb 27, 2026 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 1.10% | 1 |
| Feb 26, 2026 | 107.40 | 111.80 | 106.80 | 108.60 | 108.60 | 3.72% | 631 |
| Feb 25, 2026 | 105.30 | 108.10 | 104.70 | 104.70 | 104.70 | 0.19% | 1,008 |
| Feb 24, 2026 | 105.90 | 105.90 | 104.50 | 104.50 | 104.50 | -1.51% | 3 |
| Feb 23, 2026 | 107.20 | 107.20 | 106.10 | 106.10 | 106.10 | -0.75% | 520 |
| Feb 20, 2026 | 106.80 | 106.90 | 106.10 | 106.90 | 106.90 | 0.19% | 103 |
| Feb 19, 2026 | 108.00 | 108.00 | 106.70 | 106.70 | 106.70 | -3.18% | 18 |
| Feb 18, 2026 | 109.40 | 110.20 | 109.40 | 110.20 | 110.20 | 1.57% | 8 |
| Feb 17, 2026 | 105.60 | 109.20 | 105.50 | 108.50 | 108.50 | 0.74% | 1,037 |
| Feb 16, 2026 | 108.60 | 109.60 | 106.00 | 107.70 | 107.70 | -2.71% | 610 |
| Feb 13, 2026 | 111.10 | 111.10 | 107.00 | 110.70 | 110.70 | -0.98% | 7,465 |
| Feb 12, 2026 | 113.70 | 113.90 | 111.80 | 111.80 | 111.80 | -0.80% | 5,578 |
| Feb 11, 2026 | 110.30 | 112.70 | 110.30 | 112.70 | 112.70 | 1.53% | 165 |
| Feb 10, 2026 | 111.00 | 111.00 | 110.70 | 111.00 | 111.00 | 2.68% | 120 |
| Feb 9, 2026 | 111.40 | 111.40 | 108.10 | 108.10 | 108.10 | -1.73% | 118 |
| Feb 6, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2.04% | 1 |
| Feb 5, 2026 | 108.30 | 108.30 | 107.80 | 107.80 | 107.80 | -3.23% | 6 |
| Feb 4, 2026 | 111.10 | 111.40 | 111.10 | 111.40 | 111.40 | -1.07% | 206 |
| Feb 3, 2026 | 111.00 | 112.60 | 111.00 | 112.60 | 112.60 | 1.90% | 18 |
| Feb 2, 2026 | 108.30 | 110.50 | 108.30 | 110.50 | 110.50 | -0.27% | 18 |
| Jan 30, 2026 | 110.20 | 110.80 | 110.20 | 110.80 | 110.80 | 1.09% | 211 |
| Jan 29, 2026 | 112.00 | 112.00 | 109.60 | 109.60 | 109.60 | -0.45% | 31 |
| Jan 28, 2026 | 111.50 | 111.50 | 110.10 | 110.10 | 110.10 | -0.99% | 2 |
| Jan 27, 2026 | 109.30 | 111.20 | 109.30 | 111.20 | 111.20 | 3.06% | 93 |
| Jan 26, 2026 | 107.60 | 107.90 | 107.30 | 107.90 | 107.90 | 3.65% | 317 |
| Jan 23, 2026 | 104.40 | 104.50 | 104.10 | 104.10 | 104.10 | -0.10% | 195 |
| Jan 22, 2026 | 104.80 | 104.80 | 104.20 | 104.20 | 104.20 | -1.51% | 238 |
| Jan 21, 2026 | 105.40 | 105.80 | 104.50 | 105.80 | 105.80 | -0.38% | 102 |
| Jan 20, 2026 | 105.20 | 106.20 | 104.10 | 106.20 | 106.20 | -0.19% | 395 |
| Jan 19, 2026 | 106.80 | 106.80 | 106.10 | 106.40 | 106.40 | -0.37% | 197 |
| Jan 16, 2026 | 106.70 | 106.80 | 106.70 | 106.80 | 106.80 | 0.56% | 1 |
| Jan 15, 2026 | 106.60 | 106.60 | 105.80 | 106.20 | 106.20 | -2.21% | 3 |
| Jan 14, 2026 | 108.00 | 108.60 | 107.90 | 108.60 | 108.60 | 2.84% | 715 |
| Jan 13, 2026 | 106.20 | 106.20 | 104.50 | 105.60 | 105.60 | -0.28% | 1,164 |
| Jan 12, 2026 | 105.20 | 105.90 | 105.20 | 105.90 | 105.90 | -2.67% | 4 |
| Jan 9, 2026 | 107.50 | 108.80 | 107.50 | 108.80 | 108.80 | -2.51% | 8 |
| Jan 8, 2026 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - | 19 |
| Jan 7, 2026 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | 2.10% | - |
| Jan 6, 2026 | 111.10 | 111.10 | 109.30 | 109.30 | 109.30 | -1.26% | 34 |
| Jan 5, 2026 | 111.60 | 111.60 | 110.70 | 110.70 | 110.70 | 3.17% | 14 |
| Jan 2, 2026 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | 1.23% | 71 |
| Dec 30, 2025 | 105.30 | 106.00 | 105.30 | 106.00 | 106.00 | 0.57% | 3 |
| Dec 29, 2025 | 105.50 | 105.50 | 104.80 | 105.40 | 105.40 | -0.19% | 84 |
| Dec 23, 2025 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 1.15% | - |
| Dec 22, 2025 | 104.10 | 104.40 | 103.70 | 104.40 | 104.40 | 0.97% | 90 |
| Dec 19, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | -1.05% | - |
| Dec 18, 2025 | 102.50 | 104.50 | 102.50 | 104.50 | 104.50 | 3.06% | 1 |
| Dec 17, 2025 | 102.80 | 102.80 | 101.40 | 101.40 | 101.40 | -2.59% | 802 |
| Dec 16, 2025 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | -1.14% | - |
| Dec 15, 2025 | 105.60 | 105.60 | 105.20 | 105.30 | 105.30 | 0.77% | 2 |
| Dec 12, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - | - |
| Dec 11, 2025 | 105.40 | 105.40 | 104.50 | 104.50 | 104.50 | -1.23% | 81 |
| Dec 10, 2025 | 105.60 | 107.70 | 105.60 | 105.80 | 105.80 | 0.09% | 23 |
| Dec 9, 2025 | 105.80 | 105.80 | 105.70 | 105.70 | 105.70 | -2.67% | 18 |
| Dec 8, 2025 | 105.70 | 108.60 | 105.70 | 108.60 | 108.60 | 2.94% | 708 |
| Dec 5, 2025 | 105.90 | 106.10 | 105.50 | 105.50 | 105.50 | 0.29% | 343 |
| Dec 4, 2025 | 105.40 | 105.40 | 105.20 | 105.20 | 105.20 | 5.20% | 10 |
| Dec 2, 2025 | 102.30 | 102.30 | 100.00 | 100.00 | 100.00 | -2.25% | 50 |
| Dec 1, 2025 | 102.60 | 102.60 | 101.20 | 102.30 | 102.30 | -1.35% | 72 |
| Nov 28, 2025 | 103.20 | 103.70 | 102.70 | 103.70 | 103.70 | -1.24% | 2,314 |
| Nov 27, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.29% | - |
| Nov 26, 2025 | 103.30 | 104.70 | 103.30 | 104.70 | 104.70 | 2.45% | 9 |
| Nov 25, 2025 | 102.80 | 102.80 | 101.50 | 102.20 | 102.20 | -2.48% | 2,448 |