Dark

CHYHY
CHR HANSEN HLDG A/S S/ADR
stock OTC

Inactive

Feb 26, 2024

19.59USD+0.850%(+0.16)7,343

Pre-market

0.00USD-100.000%(-19.42)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-26	19.4300	19.8600	19.4200	19.5850	+0.850%	7,343	0.000%
2024-02-23	19.4200	19.5000	19.4200	19.4200	-0.308%	10,606	+0.850%
2024-02-22	19.4200	19.4800	19.4200	19.4800	+0.103%	3,503	+0.539%
2024-02-21	19.4000	19.6700	19.3600	19.4600	0.000%	12,756	+0.642%
2024-02-20	19.6300	20.0800	19.3400	19.4600	+0.465%	7,738	+0.642%
2024-02-16	19.5500	19.7500	19.2500	19.3700	-2.418%	7,799	+1.110%
2024-02-15	20.5000	20.5000	19.2700	19.8500	+2.057%	24,603	-1.335%
2024-02-14	19.5000	19.9000	19.2000	19.4500	+2.315%	12,080	+0.694%
2024-02-13	18.5000	19.4500	18.5000	19.0100	-1.757%	5,018	+3.025%
2024-02-12	19.3200	20.3400	19.3200	19.3500	-0.591%	2,905	+1.214%
2024-02-09	19.4150	19.8300	19.0100	19.4650	-1.343%	5,658	+0.616%
2024-02-08	18.0000	20.9900	18.0000	19.7300	+1.596%	56,679	-0.735%
2024-02-07	19.2600	20.4000	19.2500	19.4200	+0.883%	4,189	+0.850%
2024-02-06	20.9700	20.9700	19.0000	19.2500	-1.786%	16,956	+1.740%
2024-02-05	22.0000	22.0000	19.5700	19.6000	-6.667%	101,423	-0.077%
2024-02-02	23.0000	25.3200	20.0800	21.0000	+3.755%	3,848	-6.738%
2024-02-01	23.5000	25.0800	20.2400	20.2400	+6.247%	8,011	-3.236%
2024-01-31	21.1700	22.0000	18.9500	19.0500	-4.487%	12,256	+2.808%
2024-01-30	20.0600	20.0600	19.6600	19.9450	-1.990%	5,510	-1.805%
2024-01-29	20.0000	20.3500	19.9700	20.3500	-0.196%	12,722	-3.759%
2024-01-26	20.4200	20.4500	20.3800	20.3900	+0.642%	9,902	-3.948%
2024-01-25	20.2300	20.2600	20.1380	20.2600	+2.530%	12,460	-3.332%
2024-01-24	20.0301	20.0575	19.7300	19.7600	-0.051%	13,436	-0.886%
2024-01-23	19.7200	19.7700	19.6640	19.7700	+1.437%	9,094	-0.936%
2024-01-22	19.4100	19.5400	19.4100	19.4900	-0.051%	12,386	+0.487%
2024-01-19	19.2700	19.5000	19.2600	19.5000	+1.721%	9,419	+0.436%
2024-01-18	19.1700	19.2100	19.0250	19.1700	-0.725%	17,593	+2.165%
2024-01-17	19.4400	19.4700	19.2200	19.3100	-4.924%	9,721	+1.424%
2024-01-16	20.3999	20.4200	20.2800	20.3100	-1.525%	11,926	-3.570%
2024-01-12	20.5000	20.6700	20.5000	20.6245	+1.001%	10,674	-5.040%
2024-01-11	20.4200	20.4700	20.2800	20.4200	+0.690%	9,897	-4.089%
2024-01-10	20.0800	20.3491	20.0800	20.2800	-1.073%	15,158	-3.427%
2024-01-09	20.4500	20.5200	20.4300	20.5000	-0.195%	8,114	-4.463%
2024-01-08	20.4100	20.5500	20.4100	20.5400	+0.909%	8,163	-4.649%
2024-01-05	20.2500	20.4800	20.2500	20.3550	+0.222%	6,706	-3.783%
2024-01-04	20.2400	20.3600	20.2400	20.3100	+0.470%	23,453	-3.570%
2024-01-03	20.3200	20.3200	20.0850	20.2150	-1.630%	9,883	-3.116%
2024-01-02	20.4700	20.6662	20.4200	20.5500	-1.769%	8,688	-4.696%
2023-12-29	20.9500	20.9500	20.8700	20.9200	-0.096%	3,966	-6.381%
2023-12-28	21.1100	21.1100	20.9400	20.9400	-0.664%	7,313	-6.471%
2023-12-27	20.9300	21.1400	20.9300	21.0800	+1.334%	6,344	-7.092%
2023-12-26	20.6400	20.8800	20.6400	20.8025	+0.277%	7,391	-5.853%
2023-12-22	20.7650	20.7800	20.7450	20.7450	-0.216%	3,345	-5.592%
2023-12-21	20.6700	20.7900	20.6300	20.7900	+2.753%	16,973	-5.796%
2023-12-20	20.3000	20.4500	20.2000	20.2329	+0.212%	9,914	-3.202%
2023-12-19	20.5900	20.6000	20.1700	20.1900	+0.308%	284,900	-2.997%
2023-12-18	20.1262	20.1700	20.0975	20.1280	+1.940%	80,135	-2.698%
2023-12-15	19.8900	19.9000	19.7100	19.7450	-0.985%	96,405	-0.810%
2023-12-14	20.1800	20.1800	19.9100	19.9415	-0.243%	105,250	-1.788%
2023-12-13	19.6200	20.0100	19.6100	19.9900	+0.125%	49,482	-2.026%
2023-12-12	19.8600	20.0600	19.8400	19.9650	-0.125%	145,480	-1.903%
2023-12-11	19.9400	20.0337	19.9200	19.9900	+1.062%	8,031	-2.026%
2023-12-08	19.8350	19.8700	19.7500	19.7800	-1.001%	14,826	-0.986%
2023-12-07	19.8000	19.9900	19.8000	19.9800	+1.524%	14,253	-1.977%
2023-12-06	19.7850	19.9000	19.6700	19.6800	+0.923%	8,994	-0.483%
2023-12-05	19.5500	19.6050	19.4800	19.5000	-1.911%	14,665	+0.436%
2023-12-04	19.6600	20.0200	19.6600	19.8800	-0.201%	9,875	-1.484%
2023-12-01	19.7800	19.9400	19.6100	19.9200	-0.300%	8,620	-1.682%
2023-11-30	19.5900	20.0050	19.5400	19.9800	+1.628%	34,989	-1.977%
2023-11-29	19.6500	19.7000	19.5800	19.6600	-0.254%	23,749	-0.381%
2023-11-28	19.5701	19.8100	19.5701	19.7100	-2.474%	14,467	-0.634%
2023-11-27	20.2400	20.2500	20.1700	20.2100	-0.834%	23,853	-3.093%
2023-11-24	20.1000	20.3800	20.1000	20.3800	+1.545%	6,904	-3.901%
2023-11-22	20.1200	20.1212	19.9200	20.0700	-0.496%	14,178	-2.417%
2023-11-21	20.2000	20.2200	20.1425	20.1700	-0.198%	19,035	-2.900%
2023-11-20	20.1300	20.3000	20.1300	20.2100	+1.000%	8,859	-3.093%
2023-11-17	19.8100	20.0100	19.6600	20.0100	+2.363%	14,218	-2.124%
2023-11-16	19.6360	19.6360	19.5200	19.5480	-0.138%	34,090	+0.189%
2023-11-15	19.5300	19.6350	19.5240	19.5750	+0.077%	9,645	+0.051%
2023-11-14	19.6000	19.6480	19.5600	19.5600	+3.110%	7,130	+0.128%
2023-11-13	18.8650	19.0400	18.8400	18.9700	+0.211%	14,508	+3.242%
2023-11-10	18.6888	18.9300	18.6888	18.9300	+0.531%	8,465	+3.460%
2023-11-09	19.0750	19.0800	18.8200	18.8300	+0.427%	12,942	+4.010%
2023-11-08	18.6600	18.8700	18.6600	18.7500	-0.107%	15,195	+4.453%
2023-11-07	18.7700	18.8400	18.7600	18.7700	+2.177%	17,660	+4.342%
2023-11-06	18.4100	18.4800	18.3700	18.3700	-0.299%	19,022	+6.614%
2023-11-03	18.4600	18.4700	18.3700	18.4250	+3.686%	11,538	+6.296%
2023-11-02	17.7367	17.8400	17.6800	17.7700	+3.760%	17,373	+10.214%
2023-11-01	16.9500	17.1300	16.8900	17.1260	+0.682%	35,931	+14.358%
2023-10-31	17.2500	17.2600	16.9500	17.0100	+1.431%	24,167	+15.138%
2023-10-30	16.6900	16.8900	16.6500	16.7700	+2.069%	28,038	+16.786%
2023-10-27	16.5300	16.6100	16.4300	16.4300	+3.780%	22,499	+19.203%
2023-10-26	15.8950	15.9925	15.7400	15.8315	+5.684%	25,426	+23.709%
2023-10-25	14.9200	15.1400	14.8116	14.9800	-1.122%	24,104	+30.741%
2023-10-24	15.1100	15.3300	14.9800	15.1500	-0.313%	36,481	+29.274%
2023-10-23	14.7700	15.4400	14.7700	15.1975	-1.952%	28,000	+28.870%
2023-10-20	15.2400	15.5200	15.2400	15.5000	+0.454%	23,323	+26.355%
2023-10-19	15.4600	15.5700	15.2400	15.4300	-0.065%	27,739	+26.928%
2023-10-18	15.4600	15.5600	15.4400	15.4400	-1.593%	8,241	+26.846%
2023-10-17	15.6500	15.7000	15.5800	15.6900	-0.254%	33,335	+24.825%
2023-10-16	15.6100	15.8200	15.6100	15.7300	+0.785%	29,641	+24.507%
2023-10-13	15.5600	15.6700	15.5600	15.6075	-1.281%	19,787	+25.485%
2023-10-12	16.0800	16.0800	15.7020	15.8100	-0.252%	34,963	+23.877%
2023-10-11	15.9025	15.9025	15.7000	15.8500	+0.891%	31,418	+23.565%
2023-10-10	15.8100	15.8600	15.6500	15.7100	+0.705%	542,331	+24.666%
2023-10-09	15.6250	15.7400	15.6000	15.6000	-2.072%	8,685	+25.545%
2023-10-06	15.6900	15.9800	15.6400	15.9300	+1.959%	17,572	+22.944%
2023-10-05	15.5700	15.6240	15.5100	15.6240	+1.061%	46,202	+25.352%
2023-10-04	15.5000	15.5300	15.2700	15.4600	+2.861%	38,177	+26.682%
2023-10-03	14.9000	15.0900	14.9000	15.0300	+1.829%	25,184	+30.306%
2023-10-02	14.8438	14.8800	14.7260	14.7600	-3.086%	47,816	+32.690%
2023-09-29	15.4000	15.4000	15.1800	15.2300	+0.263%	27,921	+28.595%
2023-09-28	15.1300	15.2000	15.0700	15.1900	-0.066%	36,135	+28.934%
2023-09-27	15.3650	15.3800	15.1000	15.2000	-1.379%	143,502	+28.849%
2023-09-26	15.7100	15.7100	15.3800	15.4125	-3.370%	361,272	+27.072%
2023-09-25	15.8500	15.9800	15.8500	15.9500	+0.188%	42,552	+22.790%
2023-09-22	15.8800	16.0400	15.8650	15.9200	+2.248%	46,929	+23.021%
2023-09-21	15.8300	15.8300	15.5700	15.5700	-2.137%	18,717	+25.787%
2023-09-20	16.0000	16.0900	15.9000	15.9100	+0.379%	71,437	+23.099%
2023-09-19	15.9400	15.9400	15.7700	15.8500	-1.797%	36,026	+23.565%
2023-09-18	16.2600	16.2600	16.1000	16.1400	-0.186%	39,563	+21.344%
2023-09-15	16.2563	16.2563	16.1600	16.1700	-0.431%	28,704	+21.119%
2023-09-14	16.1800	16.2900	16.1800	16.2400	-0.123%	40,528	+20.597%
2023-09-13	16.3100	16.3100	16.2400	16.2600	-3.012%	4,626	+20.449%
2023-09-12	16.8000	16.8000	16.7650	16.7650	-0.916%	826	+16.821%
2023-09-11	16.9100	17.0100	16.9000	16.9200	+0.267%	30,624	+15.751%
2023-09-08	16.8900	16.9437	16.8600	16.8750	+0.746%	14,172	+16.059%
2023-09-07	16.7200	16.7920	16.6600	16.7500	0.000%	19,855	+16.925%
2023-09-06	16.6950	16.8200	16.6300	16.7500	+0.552%	19,339	+16.925%
2023-09-05	16.6500	16.6900	16.6000	16.6580	+3.018%	17,530	+17.571%
2023-09-01	16.2700	16.2700	16.1600	16.1700	-1.282%	13,118	+21.119%
2023-08-31	16.3900	16.4000	16.3000	16.3800	-1.563%	16,776	+19.567%
2023-08-30	16.6800	16.6800	16.5650	16.6400	-1.480%	22,092	+17.698%
2023-08-29	16.7310	16.8900	16.7100	16.8900	+0.776%	23,775	+15.956%
2023-08-28	16.7500	16.8000	16.6500	16.7600	-0.179%	51,214	+16.856%
2023-08-25	16.7400	16.8400	16.6400	16.7900	+1.450%	24,553	+16.647%
2023-08-24	16.5725	16.6400	16.4700	16.5500	+0.976%	16,484	+18.338%
2023-08-23	16.3900	16.4500	16.2700	16.3900	+0.367%	43,658	+19.494%
2023-08-22	16.3350	16.3800	16.2300	16.3300	-1.374%	44,914	+19.933%
2023-08-21	16.5650	16.5800	16.3500	16.5575	-0.075%	26,304	+18.285%
2023-08-18	16.4750	16.6400	16.4600	16.5700	-0.540%	16,392	+18.196%
2023-08-17	16.8750	16.9200	16.6400	16.6600	-2.857%	40,122	+17.557%
2023-08-16	17.4100	17.4100	17.1500	17.1500	-1.818%	14,103	+14.198%
2023-08-15	17.5400	17.6900	17.4000	17.4675	-2.252%	12,369	+12.123%
2023-08-14	17.8000	17.9100	17.7700	17.8700	-0.860%	14,223	+9.597%
2023-08-11	18.1700	18.1700	17.9800	18.0250	-3.558%	17,621	+8.655%
2023-08-10	18.6400	18.9700	18.6375	18.6900	+1.411%	12,180	+4.789%
2023-08-09	18.3000	18.4900	18.3000	18.4300	+1.069%	868	+6.267%
2023-08-08	18.2240	18.2460	18.2240	18.2350	+0.857%	743	+7.403%
2023-08-07	18.0625	18.0800	18.0300	18.0800	-0.331%	1,703	+8.324%
2023-08-04	18.1925	18.3575	18.1400	18.1400	-1.037%	39,336	+7.966%
2023-08-03	18.3300	18.3300	18.3300	18.3300	-0.704%	242	+6.847%
2023-08-02	18.5000	18.5000	18.2600	18.4600	-2.276%	43,524	+6.094%
2023-08-01	18.7700	18.8900	18.7000	18.8900	-0.996%	8,828	+3.679%
2023-07-31	19.0000	19.1100	18.9400	19.0800	+0.846%	1,070	+2.647%
2023-07-28	19.0200	19.0900	18.8900	18.9200	+0.531%	22,277	+3.515%
2023-07-27	19.1500	19.2090	18.8100	18.8200	-0.895%	21,612	+4.065%
2023-07-26	18.8900	19.1100	18.8900	18.9900	-0.046%	5,119	+3.133%
2023-07-25	18.9700	19.0800	18.7600	18.9988	+1.925%	16,194	+3.085%
2023-07-24	18.8000	18.8025	18.6000	18.6400	-1.009%	17,904	+5.070%
2023-07-21	18.6700	18.8700	18.6700	18.8300	-0.218%	17,159	+4.010%
2023-07-20	18.9100	18.9200	18.8300	18.8712	-0.468%	30,137	+3.782%
2023-07-19	19.0500	19.0500	18.9375	18.9600	+0.504%	7,368	+3.296%
2023-07-18	18.8500	19.0100	18.7900	18.8650	+1.126%	8,020	+3.817%
2023-07-17	18.5525	18.6700	18.5525	18.6550	+0.188%	13,796	+4.985%
2023-07-14	18.6604	18.7200	18.5600	18.6200	+0.486%	9,597	+5.183%
2023-07-13	18.5200	18.5800	18.4700	18.5300	+1.897%	21,490	+5.693%
2023-07-12	18.1000	18.2000	18.0900	18.1850	+2.106%	15,527	+7.699%
2023-07-11	17.8100	17.8100	17.8100	17.8100	+1.713%	1,498	+9.966%
2023-07-10	17.5800	17.6600	17.4200	17.5100	-0.681%	27,734	+11.850%
2023-07-07	17.4500	17.6755	17.4500	17.6300	+1.264%	16,168	+11.089%
2023-07-06	17.4100	17.4100	17.4100	17.4100	-0.286%	535	+12.493%
2023-07-05	17.5200	17.5775	17.4300	17.4600	+0.460%	46,976	+12.171%
2023-07-03	17.3500	17.4000	17.3288	17.3800	+0.115%	8,321	+12.687%
2023-06-30	17.3600	17.4050	17.2900	17.3600	+0.813%	16,634	+12.817%
2023-06-29	17.2500	17.2900	17.2200	17.2200	-0.749%	8,929	+13.734%
2023-06-28	17.4306	17.4306	17.3220	17.3500	0.000%	8,673	+12.882%
2023-06-27	17.3100	17.4000	17.2300	17.3500	+1.284%	20,788	+12.882%
2023-06-26	17.1575	17.1950	17.1030	17.1300	-1.211%	18,431	+14.332%
2023-06-23	17.2800	17.3800	17.2800	17.3400	-0.173%	15,483	+12.947%
2023-06-22	17.4700	17.4875	17.3400	17.3700	-2.361%	14,240	+12.752%
2023-06-21	17.8100	17.8400	17.6900	17.7900	-2.946%	34,474	+10.090%
2023-06-20	18.3400	18.3800	18.2100	18.3300	-1.452%	32,835	+6.847%
2023-06-16	18.6900	18.6900	18.5800	18.6000	-0.747%	18,676	+5.296%
2023-06-15	18.5400	18.7400	18.5400	18.7400	+1.352%	24,649	+4.509%
2023-06-14	18.5050	18.5600	18.3800	18.4900	+0.681%	8,362	+5.922%
2023-06-13	18.2500	18.4700	18.2500	18.3650	+0.685%	14,982	+6.643%
2023-06-12	18.1801	18.2400	18.1450	18.2400	+0.885%	7,596	+7.374%
2023-06-09	18.0540	18.0900	18.0100	18.0800	-2.978%	14,202	+8.324%
2023-06-08	18.4480	18.6600	18.4480	18.6350	+0.866%	6,655	+5.098%
2023-06-07	18.7200	18.7300	18.4360	18.4750	-2.455%	11,242	+6.008%
2023-06-06	18.8200	18.9400	18.8200	18.9400	+0.852%	16,976	+3.405%
2023-06-05	18.1500	18.7800	18.1500	18.7800	+1.910%	7,523	+4.286%
2023-06-02	18.3800	18.4800	18.3800	18.4280	+0.699%	15,473	+6.278%
2023-06-01	18.2200	18.3400	18.2100	18.3000	+1.049%	14,646	+7.022%
2023-05-31	18.2300	18.2300	18.0000	18.1100	-2.425%	23,963	+8.145%
2023-05-30	18.6900	18.7600	18.5500	18.5600	-2.058%	14,571	+5.523%
2023-05-26	19.0700	19.0700	18.9001	18.9500	+0.744%	8,291	+3.351%
2023-05-25	18.9200	18.9205	18.8050	18.8100	-1.673%	17,289	+4.120%
2023-05-24	19.1000	19.1350	19.0700	19.1300	-1.035%	18,887	+2.378%
2023-05-23	19.4100	19.4300	19.3100	19.3300	-1.347%	9,286	+1.319%
2023-05-22	19.4200	19.7200	19.4200	19.5940	-0.082%	6,501	-0.046%
2023-05-19	19.3100	19.9000	19.3100	19.6100	+0.616%	9,833	-0.127%
2023-05-18	19.7650	19.8200	19.3000	19.4900	-0.358%	4,601	+0.487%
2023-05-17	19.7200	19.7700	19.5200	19.5600	-0.912%	10,502	+0.128%
2023-05-16	19.6000	19.7625	19.6000	19.7400	-0.854%	18,778	-0.785%
2023-05-15	19.8700	19.9380	19.8700	19.9100	+2.602%	5,250	-1.632%
2023-05-12	19.4000	19.4375	19.3400	19.4050	+0.129%	11,764	+0.928%
2023-05-11	19.3500	19.4800	19.3500	19.3800	+1.043%	7,278	+1.058%
2023-05-10	19.1600	19.2600	19.0900	19.1800	+0.136%	27,845	+2.112%
2023-05-09	19.0700	19.3100	19.0700	19.1540	-0.214%	5,314	+2.250%
2023-05-08	19.1800	19.2337	19.1800	19.1950	-1.463%	6,856	+2.032%
2023-05-05	18.9900	19.4800	18.9900	19.4800	+1.713%	7,221	+0.539%
2023-05-04	19.2000	19.2200	19.0301	19.1520	-0.016%	10,159	+2.261%
2023-05-03	19.3400	19.3500	19.1550	19.1550	-0.364%	6,747	+2.245%
2023-05-02	19.1300	19.2800	19.0800	19.2250	-1.461%	9,945	+1.873%
2023-05-01	19.6450	19.6625	19.4300	19.5100	+0.463%	13,239	+0.384%
2023-04-28	19.4500	19.5900	19.3800	19.4200	-0.206%	8,315	+0.850%
2023-04-27	19.2800	19.5500	19.2100	19.4600	-0.575%	527,297	+0.642%
2023-04-26	20.0100	20.0100	19.4500	19.5725	-3.393%	546,633	+0.064%
2023-04-25	20.3840	20.5000	20.1850	20.2600	-1.555%	13,483	-3.332%
2023-04-24	20.3300	20.6100	20.3300	20.5800	+1.429%	9,254	-4.835%
2023-04-21	20.1400	20.3200	20.1400	20.2900	+1.248%	9,104	-3.475%
2023-04-20	20.1050	20.1800	20.0200	20.0400	+0.125%	11,733	-2.270%
2023-04-19	20.0100	20.1000	19.9800	20.0150	-0.423%	8,105	-2.148%
2023-04-18	19.9700	20.1000	19.9700	20.1000	+4.443%	10,252	-2.562%
2023-04-17	19.2300	19.3000	19.1900	19.2450	+1.758%	9,429	+1.767%
2023-04-14	18.9225	18.9500	18.8100	18.9125	+0.119%	10,755	+3.556%
2023-04-13	18.8500	18.9900	18.8200	18.8900	-0.317%	12,015	+3.679%
2023-04-12	18.9562	18.9600	18.7500	18.9500	+1.013%	7,581	+3.351%
2023-04-11	18.7400	18.9100	18.7100	18.7600	+0.053%	11,405	+4.398%
2023-04-10	17.8000	18.9400	17.8000	18.7500	+0.482%	10,153	+4.453%
2023-04-06	18.8887	18.9200	18.6400	18.6600	-0.480%	7,624	+4.957%
2023-04-05	18.6850	18.7500	18.5300	18.7500	-1.523%	11,248	+4.453%
2023-04-04	18.9600	19.1600	18.9200	19.0400	+0.290%	11,014	+2.862%
2023-04-03	18.7300	18.9900	18.7300	18.9850	-0.026%	21,447	+3.160%
2023-03-31	19.1700	19.1900	18.9100	18.9900	-0.315%	24,153	+3.133%
2023-03-30	18.8800	19.1000	18.8700	19.0500	+1.817%	16,048	+2.808%
2023-03-29	18.6800	18.7500	18.5700	18.7100	+1.026%	22,526	+4.677%
2023-03-28	18.4801	18.5400	18.4400	18.5200	-0.430%	9,306	+5.751%
2023-03-27	18.5550	18.6700	18.5400	18.6000	+0.660%	16,611	+5.296%
2023-03-24	18.4300	18.5100	18.3225	18.4780	-0.011%	27,248	+5.991%
2023-03-23	18.6400	18.7350	18.4000	18.4800	-0.858%	11,719	+5.979%
2023-03-22	18.3600	18.7500	18.3600	18.6400	+2.983%	15,651	+5.070%
2023-03-21	18.1100	18.1300	18.0100	18.1000	+0.333%	12,331	+8.204%
2023-03-20	18.1100	18.1600	17.9700	18.0400	+1.519%	17,980	+8.564%
2023-03-17	17.7900	17.8575	17.6400	17.7700	-0.448%	16,433	+10.214%
2023-03-16	17.7100	17.8600	17.6600	17.8500	+2.117%	11,105	+9.720%
2023-03-15	17.4300	17.5400	17.2000	17.4800	-0.399%	12,398	+12.042%
2023-03-14	17.5500	17.6800	17.4700	17.5500	+1.386%	17,703	+11.595%
2023-03-13	17.2600	17.4200	17.2600	17.3100	-0.745%	17,876	+13.143%
2023-03-10	17.5800	17.6162	17.3700	17.4400	-0.570%	13,736	+12.299%
2023-03-09	17.6900	17.7000	17.5300	17.5400	+1.799%	15,564	+11.659%
2023-03-08	17.2800	17.3200	17.1900	17.2300	-1.126%	11,344	+13.668%
2023-03-07	17.7200	17.7760	17.4200	17.4263	-1.491%	8,180	+12.388%
2023-03-06	17.6950	17.7700	17.6701	17.6900	-1.118%	9,703	+10.712%
2023-03-03	17.7300	17.9300	17.7300	17.8900	+1.062%	27,289	+9.475%
2023-03-02	17.6500	17.7700	17.5800	17.7020	+0.580%	15,157	+10.637%
2023-03-01	17.7000	17.7050	17.5700	17.6000	+1.617%	22,410	+11.278%
2023-02-28	17.2800	17.3900	17.2800	17.3200	-0.688%	5,696	+13.077%
2023-02-27	17.4600	17.5800	17.4000	17.4400	+0.606%	8,810	+12.299%
2023-02-24	17.2800	17.3350	17.2650	17.3350	-2.448%	3,538	+12.980%
2023-02-23	17.7480	17.8000	17.6400	17.7700	-0.337%	6,285	+10.214%
2023-02-22	17.7800	17.9400	17.7800	17.8300	0.000%	10,069	+9.843%
2023-02-21	17.8400	17.9100	17.7900	17.8300	+0.169%	22,105	+9.843%
2023-02-17	17.7700	17.9100	17.7200	17.8000	-0.780%	8,675	+10.028%
2023-02-16	17.8400	18.0600	17.8400	17.9400	-0.444%	8,019	+9.169%
2023-02-15	17.7700	18.0700	17.7700	18.0200	+1.122%	7,697	+8.685%
2023-02-14	17.7300	17.9100	17.7300	17.8200	+0.564%	13,258	+9.905%
2023-02-13	17.6800	17.7500	17.6200	17.7200	+0.739%	9,653	+10.525%
2023-02-10	17.7900	17.7900	17.5200	17.5900	-3.511%	11,873	+11.342%
2023-02-09	18.5563	18.6000	18.1900	18.2300	-2.559%	24,369	+7.433%
2023-02-08	18.9800	18.9800	18.6200	18.7087	-0.486%	13,381	+4.684%
2023-02-07	18.5900	18.8000	18.5900	18.8000	+0.804%	15,914	+4.176%
2023-02-06	18.7100	18.8100	18.5500	18.6500	-2.202%	19,484	+5.013%
2023-02-03	18.7700	19.1800	18.7700	19.0700	+1.598%	15,621	+2.701%
2023-02-02	18.8900	18.8950	18.6000	18.7700	-0.950%	10,671	+4.342%
2023-02-01	18.6400	18.9600	18.5500	18.9500	+2.682%	17,980	+3.351%
2023-01-31	18.4600	18.4600	18.3100	18.4550	+0.737%	16,205	+6.123%
2023-01-30	18.3650	18.4700	18.3200	18.3200	+0.826%	21,637	+6.905%
2023-01-27	18.0100	18.2000	18.0100	18.1700	-0.819%	11,379	+7.788%
2023-01-26	18.3200	18.3812	18.1760	18.3200	-0.597%	16,737	+6.905%
2023-01-25	18.2500	18.4700	18.2500	18.4300	+1.097%	33,880	+6.267%
2023-01-24	18.2401	18.3400	18.1900	18.2300	-1.433%	19,937	+7.433%
2023-01-23	18.3000	18.5400	18.2400	18.4950	+1.148%	46,561	+5.893%
2023-01-20	18.1600	18.2850	18.1000	18.2850	+1.078%	8,977	+7.110%
2023-01-19	18.0688	18.1600	17.9600	18.0900	+0.222%	63,260	+8.264%
2023-01-18	18.1800	18.2200	17.9900	18.0500	+0.557%	108,302	+8.504%
2023-01-17	18.3600	18.3600	17.9000	17.9500	-1.752%	445,233	+9.109%
2023-01-13	18.3100	18.3100	18.1200	18.2700	-0.868%	14,055	+7.198%
2023-01-12	18.5900	18.5900	18.3000	18.4300	-2.020%	30,790	+6.267%
2023-01-11	18.6700	18.8100	18.5600	18.8100	+2.697%	18,373	+4.120%
2023-01-10	18.3500	18.3700	18.1463	18.3160	-0.941%	22,395	+6.928%
2023-01-09	18.1500	18.6800	18.1500	18.4900	+4.581%	67,211	+5.922%
2023-01-06	17.3300	17.6800	17.2900	17.6800	+1.057%	20,648	+10.775%
2023-01-05	17.5150	17.5600	17.3700	17.4950	-2.126%	27,269	+11.946%
2023-01-04	18.1200	18.1200	17.8300	17.8750	-0.942%	31,531	+9.566%
2023-01-03	17.9500	18.0800	17.9200	18.0450	+0.641%	73,504	+8.534%
2022-12-30	17.8700	17.9650	17.8200	17.9300	0.000%	20,460	+9.230%
2022-12-29	17.9600	17.9700	17.8700	17.9300	+0.504%	33,235	+9.230%
2022-12-28	17.9200	18.0200	17.8400	17.8400	+0.140%	60,780	+9.781%
2022-12-27	17.6600	17.9900	17.6600	17.8150	+1.164%	18,244	+9.935%
2022-12-23	17.6100	17.6100	17.6100	17.6100	-0.340%	253	+11.215%
2022-12-22	17.6800	17.7437	17.5300	17.6700	-2.159%	83,955	+10.838%
2022-12-21	17.9500	18.2300	17.9500	18.0600	+0.055%	41,585	+8.444%
2022-12-20	18.1100	18.2350	18.0000	18.0500	-0.879%	60,137	+8.504%
2022-12-19	18.2960	18.3700	18.1300	18.2100	+0.775%	46,526	+7.551%
2022-12-16	18.1594	18.2900	18.0100	18.0700	-2.745%	42,877	+8.384%
2022-12-15	18.8700	18.8700	18.5400	18.5800	-2.672%	72,092	+5.409%
2022-12-14	19.2700	19.3200	18.9700	19.0900	+1.705%	78,843	+2.593%
2022-12-13	19.1300	19.2100	18.7060	18.7700	+2.681%	53,251	+4.342%
2022-12-12	18.8050	18.8200	18.1900	18.2800	+16.805%	59,733	+7.139%
2022-12-09	15.7000	15.7700	15.6000	15.6500	-0.318%	50,537	+25.144%
2022-12-08	15.6300	15.7300	15.5900	15.7000	-1.691%	53,879	+24.745%
2022-12-02	15.8601	16.0200	15.8400	15.9700	+1.044%	47,121	+22.636%
2022-12-01	15.9150	15.9150	15.7200	15.8050	+3.946%	53,215	+23.916%
2022-11-30	15.2301	15.3100	15.0500	15.2050	+0.862%	23,455	+28.806%
2022-11-29	15.2250	15.2600	15.0400	15.0750	-1.293%	17,195	+29.917%
2022-11-28	15.4600	15.6400	15.2725	15.2725	-0.105%	36,301	+28.237%
2022-11-25	15.2900	15.3300	15.1900	15.2885	-0.075%	28,462	+28.103%
2022-11-23	14.9400	15.4400	14.9400	15.3000	-0.196%	20,258	+28.007%
2022-11-22	15.1700	15.3300	15.1350	15.3300	+1.121%	20,513	+27.756%
2022-11-21	15.0200	15.1625	15.0200	15.1600	-0.009%	26,467	+29.189%
2022-11-18	15.1000	15.3062	15.0901	15.1613	+0.941%	43,013	+29.178%
2022-11-17	15.0250	15.0500	14.9300	15.0200	-2.054%	42,784	+30.393%
2022-11-16	15.2700	15.5300	15.1900	15.3350	+0.262%	41,172	+27.714%
2022-11-15	15.5600	15.5600	15.1400	15.2950	-0.875%	26,339	+28.048%
2022-11-14	15.5200	15.6200	15.4300	15.4300	-1.657%	36,635	+26.928%
2022-11-11	15.4500	15.7600	15.4500	15.6900	+1.619%	30,060	+24.825%
2022-11-10	14.9300	15.4700	14.9300	15.4400	+8.048%	43,827	+26.846%
2022-11-09	14.4100	14.5000	14.2900	14.2900	-1.380%	32,634	+37.054%
2022-11-08	14.3300	14.5300	14.3300	14.4900	+0.976%	30,964	+35.162%
2022-11-07	14.2700	14.4025	14.2600	14.3500	+0.280%	59,334	+36.481%
2022-11-04	14.2650	14.4100	14.1800	14.3100	+5.143%	30,659	+36.862%
2022-11-03	13.3800	13.6700	13.3600	13.6100	+0.591%	46,255	+43.902%
2022-11-02	13.6100	13.8800	13.5300	13.5300	-0.952%	31,066	+44.752%
2022-11-01	13.9000	13.9000	13.5938	13.6600	-1.938%	44,899	+43.375%
2022-10-31	13.9100	13.9900	13.8320	13.9300	-2.314%	30,835	+40.596%
2022-10-28	14.1900	14.2800	14.1000	14.2600	-0.280%	42,854	+37.342%
2022-10-27	14.4800	14.5300	14.2900	14.3000	-3.411%	52,385	+36.958%
2022-10-26	14.7400	14.8900	14.6601	14.8050	+1.404%	33,595	+32.286%
2022-10-25	14.1901	14.6100	14.1901	14.6000	+3.894%	49,279	+34.144%
2022-10-24	14.0500	14.1600	13.9700	14.0528	+0.341%	31,880	+39.367%
2022-10-21	13.7350	14.0800	13.7100	14.0050	-0.249%	32,966	+39.843%
2022-10-20	13.9600	14.2299	13.9200	14.0400	+0.429%	48,116	+39.494%
2022-10-19	14.0560	14.0560	13.9000	13.9800	-1.341%	46,214	+40.093%
2022-10-18	14.0000	14.2100	13.9700	14.1700	+1.723%	103,268	+38.215%
2022-10-17	13.9140	14.0000	13.8900	13.9300	+3.646%	60,517	+40.596%
2022-10-14	13.4600	13.6800	13.3700	13.4400	-0.958%	70,634	+45.722%
2022-10-13	12.9300	13.6450	12.9300	13.5700	+0.148%	767,982	+44.326%
2022-10-12	13.7500	14.0200	13.4800	13.5500	+12.870%	441,447	+44.539%
2022-10-11	12.0100	12.5400	11.7750	12.0050	-1.960%	103,422	+63.140%
2022-10-10	12.4000	12.4000	12.2250	12.2450	-1.488%	14,794	+59.943%
2022-10-07	12.4800	12.5700	12.2900	12.4300	-1.506%	44,468	+57.562%
2022-10-06	12.7800	12.8100	12.6100	12.6200	-3.591%	54,036	+55.190%
2022-10-05	13.0400	13.0900	12.8000	13.0900	-1.217%	72,713	+49.618%
2022-10-04	13.0600	13.5400	13.0600	13.2513	+5.926%	203,030	+47.797%
2022-10-03	12.3600	12.6300	12.3300	12.5100	+1.542%	55,327	+56.555%
2022-09-30	12.2500	12.5200	12.2300	12.3200	+0.326%	163,744	+58.969%
2022-09-29	12.1300	12.3600	12.1100	12.2800	-1.839%	150,837	+59.487%
2022-09-28	12.1500	12.5800	12.0700	12.5100	+2.625%	114,403	+56.555%
2022-09-27	12.3500	12.4056	12.0800	12.1900	-1.455%	215,771	+60.664%
2022-09-26	12.4800	12.5900	12.3200	12.3700	-3.208%	92,481	+58.327%
2022-09-23	12.7399	12.7800	12.6200	12.7800	+0.235%	63,232	+53.247%
2022-09-22	12.7700	12.8800	12.6500	12.7500	+0.078%	86,621	+53.608%
2022-09-21	12.9100	13.0100	12.7400	12.7400	-0.313%	43,480	+53.728%
2022-09-20	12.7600	12.9400	12.7300	12.7800	-1.617%	113,469	+53.247%
2022-09-19	12.8200	12.9900	12.8000	12.9900	-0.383%	91,204	+50.770%
2022-09-16	12.8800	13.0900	12.8800	13.0400	-0.534%	66,219	+50.192%
2022-09-15	13.2500	13.3000	13.0700	13.1100	-3.886%	126,172	+49.390%
2022-09-14	13.5401	13.6900	13.4800	13.6400	-0.728%	59,191	+43.585%
2022-09-13	14.1200	14.1750	13.7400	13.7400	-5.664%	81,026	+42.540%
2022-09-12	14.6200	14.6412	14.5200	14.5650	+1.287%	99,955	+34.466%
2022-09-09	14.3950	14.5600	14.3000	14.3800	+1.054%	30,481	+36.196%
2022-09-08	14.1201	14.3100	14.0500	14.2300	-0.767%	63,907	+37.632%
2022-09-07	14.1900	14.4500	14.0800	14.3400	+1.271%	126,992	+36.576%
2022-09-06	14.2600	14.2900	14.1100	14.1600	-2.814%	86,846	+38.312%
2022-09-02	14.6300	14.8800	14.5100	14.5700	+2.750%	71,687	+34.420%
2022-09-01	14.2200	14.2375	14.0200	14.1800	-2.342%	95,497	+38.117%
2022-08-31	14.7500	14.7500	14.5000	14.5200	+1.114%	53,731	+34.883%

.dark-mode .rtdz8y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rtdz8y{ color: #333333; background-color: white; border: 2px solid #333333; }CHYHYCHR HANSEN HLDG A/S S/ADRstock OTC

CHYHY
CHR HANSEN HLDG A/S S/ADR
stock OTC