Zealand Pharma A/S American Depositary Sharesのデータ

Zealand Pharma A/S American Depositary Sharesの基本情報

名前 Zealand Pharma A/S American Depositary Shares
ティッカー ZEAL
国 Denmark
上場年 2017.0
セクター Health Care

Zealand Pharma A/S American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 34.47 34.04 34.47 34.35 2200.0 34.35
2021-02-12 34.5 33.21 33.6 34.5 3400.0 34.5
2021-02-11 34.95 33.46 33.79 33.79 5600.0 33.79
2021-02-10 33.75 33.29 33.4 33.75 5900.0 33.75
2021-02-09 34.11 33.1 33.93 34.05 3000.0 34.05
2021-02-08 34.59 32.88 33.11 34.59 5900.0 34.59
2021-02-05 33.07 31.65 33.0 32.72 8100.0 32.72
2021-02-04 31.84 31.45 31.49 31.72 2400.0 31.72
2021-02-03 32.94 31.3 31.88 31.49 89800.0 31.49
2021-02-02 32.92 32.55 32.72 32.89 44100.0 32.89
2021-02-01 34.25 32.92 32.99 33.02 45700.0 33.02
2021-01-29 32.48 31.8 32.36 31.88 42200.0 31.88
2021-01-28 33.25 32.23 32.9 33.2 41400.0 33.2
2021-01-27 35.58 35.17 35.58 35.53 11500.0 35.53
2021-01-26 38.21 36.6 36.6 36.78 44000.0 36.78
2021-01-25 36.93 35.9 36.93 36.65 28500.0 36.65
2021-01-22 37.29 37.19 37.29 37.19 400.0 37.19
2021-01-21 37.65 37.23 37.65 37.59 21900.0 37.59
2021-01-20 38.15 37.65 38.1 37.65 2200.0 37.65
2021-01-19 38.2 37.65 38.2 37.65 1700.0 37.65
2021-01-15 37.76 37.58 37.76 37.61 1800.0 37.61
2021-01-14 38.0 37.6 38.0 37.6 900.0 37.6
2021-01-13 37.7 37.43 37.43 37.51 1600.0 37.51
2021-01-12 37.38 37.33 37.38 37.33 800.0 37.33
2021-01-11 38.2 37.57 37.57 38.2 3600.0 38.2
2021-01-08 37.7 37.65 37.7 37.65 400.0 37.65
2021-01-07 37.26 36.71 36.79 37.01 9600.0 37.01
2021-01-06 36.9 36.5 36.53 36.68 1600.0 36.68
2021-01-05 37.29 36.28 37.08 36.68 7500.0 36.68
2021-01-04 37.59 36.56 37.52 37.46 29200.0 37.46
2020-12-31 36.84 35.94 36.84 35.94 300.0 35.94
2020-12-30 36.97 36.32 36.97 36.75 2800.0 36.75
2020-12-29 37.94 37.36 37.38 37.87 5900.0 37.87
2020-12-28 36.1 35.63 35.95 36.01 2400.0 36.01
2020-12-24 35.81 35.41 35.81 35.81 1000.0 35.81
2020-12-23 35.82 35.8 35.8 35.81 1100.0 35.81
2020-12-22 36.5 36.5 36.5 36.5 600.0 36.5
2020-12-21 36.32 35.56 35.79 36.32 2000.0 36.32
2020-12-18 36.2 34.47 36.2 34.47 2000.0 34.47
2020-12-17 36.69 35.85 35.98 36.69 13500.0 36.69
2020-12-16 36.11 35.82 36.06 36.1 37800.0 36.1
2020-12-15 35.68 34.28 34.65 35.68 53400.0 35.68
2020-12-14 38.75 38.0 38.0 38.75 1100.0 38.75
2020-12-11 37.36 37.18 37.18 37.36 700.0 37.36
2020-12-10 37.07 37.07 37.07 37.07 200.0 37.07
2020-12-09 37.08 36.9 37.08 37.07 4100.0 37.07
2020-12-08 37.39 37.39 37.39 37.39 600.0 37.39
2020-12-07 37.42 37.18 37.42 37.18 1400.0 37.18
2020-12-04 37.2 37.0 37.2 37.06 1400.0 37.06
2020-12-03 37.34 36.43 37.34 36.57 5800.0 36.57
2020-12-02 37.98 37.47 37.47 37.98 3300.0 37.98
2020-12-01 38.21 37.0 37.89 37.34 7000.0 37.34
2020-11-30 40.0 38.12 38.12 38.53 6300.0 38.53
2020-11-27 37.82 37.21 37.21 37.63 4100.0 37.63
2020-11-25 36.3 36.09 36.09 36.3 500.0 36.3
2020-11-24 36.13 35.65 35.89 35.83 4600.0 35.83
2020-11-23 36.82 36.12 36.41 36.15 1600.0 36.15
2020-11-20 35.95 35.95 35.95 35.95 800.0 35.95
2020-11-19 36.04 35.42 35.42 36.04 1500.0 36.04
2020-11-18 35.75 35.15 35.36 35.15 2000.0 35.15
2020-11-17 36.52 35.5 36.52 36.1 5200.0 36.1
2020-11-16 36.19 35.82 36.19 36.06 3100.0 36.06
2020-11-13 37.38 37.13 37.28 37.27 2600.0 37.27
2020-11-12 37.64 36.43 37.42 36.85 4000.0 36.85
2020-11-11 38.16 37.76 38.16 38.05 3200.0 38.05
2020-11-10 38.11 37.48 37.83 38.11 3300.0 38.11
2020-11-09 39.23 38.08 39.23 38.23 9400.0 38.23
2020-11-06 39.82 39.25 39.63 39.3 7400.0 39.3
2020-11-05 39.27 38.75 39.02 38.93 1700.0 38.93
2020-11-04 37.86 36.68 36.68 37.49 2000.0 37.49
2020-11-03 35.9 35.14 35.48 35.9 4500.0 35.9
2020-11-02 34.62 34.14 34.62 34.23 1800.0 34.23
2020-10-30 33.98 33.44 33.98 33.75 3700.0 33.75
2020-10-29 33.83 32.91 33.2 33.83 5100.0 33.83
2020-10-28 34.21 32.73 34.21 32.79 8500.0 32.79
2020-10-27 36.07 36.07 36.07 36.07 300.0 36.07
2020-10-26 36.41 34.0 36.24 35.3 12300.0 35.3
2020-10-23 37.7 37.23 37.7 37.23 700.0 37.23
2020-10-22 38.25 36.5 37.83 37.29 7800.0 37.29
2020-10-21 39.73 38.49 39.73 38.49 1300.0 38.49
2020-10-20 40.33 40.33 40.33 40.33 1400.0 40.33
2020-10-19 40.96 40.37 40.96 40.37 800.0 40.37
2020-10-16 40.28 39.15 39.15 40.14 4600.0 40.14
2020-10-15 41.31 41.31 41.31 41.31 0.0 41.31
2020-10-14 41.53 41.09 41.21 41.31 1300.0 41.31
2020-10-13 42.82 42.03 42.63 42.14 4000.0 42.14
2020-10-12 42.82 42.63 42.63 42.68 7500.0 42.68
2020-10-09 42.38 42.12 42.38 42.2 2000.0 42.2
2020-10-08 42.04 41.49 41.75 41.65 5700.0 41.65
2020-10-07 42.35 42.17 42.17 42.35 1800.0 42.35
2020-10-06 43.08 42.45 42.87 42.61 8700.0 42.61
2020-10-05 44.42 42.0 42.0 44.0 17500.0 44.0
2020-10-02 42.0 40.34 40.34 41.15 9500.0 41.15
2020-10-01 39.14 38.82 38.82 39.13 3400.0 39.13
2020-09-30 38.41 37.95 37.96 38.41 13200.0 38.41
2020-09-29 38.0 36.54 36.54 37.1 13100.0 37.1
2020-09-28 36.19 36.02 36.1 36.19 600.0 36.19
2020-09-25 36.03 35.01 35.15 35.49 4700.0 35.49
2020-09-24 35.73 35.26 35.26 35.72 4300.0 35.72
2020-09-23 36.21 35.37 35.85 35.37 3300.0 35.37
2020-09-22 36.03 35.46 35.71 36.03 3500.0 36.03
2020-09-21 36.5 36.13 36.47 36.44 4500.0 36.44
2020-09-18 38.58 36.5 37.59 36.5 11500.0 36.5
2020-09-17 37.01 36.49 36.49 37.01 4400.0 37.01
2020-09-16 36.78 36.33 36.33 36.78 1400.0 36.78
2020-09-15 36.5 36.07 36.32 36.07 4000.0 36.07
2020-09-14 35.94 35.04 35.04 35.9 2800.0 35.9
2020-09-11 34.26 31.62 34.14 31.62 1000.0 31.62
2020-09-10 34.69 34.59 34.59 34.69 1300.0 34.69
2020-09-09 34.98 34.98 34.98 34.98 900.0 34.98
2020-09-08 35.12 34.08 34.58 35.09 9200.0 35.09
2020-09-04 35.84 35.29 35.83 35.8 7300.0 35.8
2020-09-03 37.51 36.44 37.51 37.0 9900.0 37.0
2020-09-02 38.57 37.63 38.0 38.57 8000.0 38.57
2020-09-01 39.42 38.1 39.14 38.1 6400.0 38.1
2020-08-31 38.28 37.68 37.68 38.27 30700.0 38.27
2020-08-28 37.93 37.77 37.77 37.93 1200.0 37.93
2020-08-27 38.05 37.53 37.93 38.05 3700.0 38.05
2020-08-26 38.03 37.73 37.73 38.0 4000.0 38.0
2020-08-25 37.69 37.48 37.58 37.69 2400.0 37.69
2020-08-24 38.41 37.96 38.19 38.41 4500.0 38.41
2020-08-21 37.96 37.27 37.27 37.96 9200.0 37.96
2020-08-20 38.36 37.55 37.8 38.36 3600.0 38.36
2020-08-19 39.5 38.47 39.47 38.47 4400.0 38.47
2020-08-18 38.72 38.72 38.72 38.72 1100.0 38.72
2020-08-17 38.48 38.14 38.14 38.47 2300.0 38.47
2020-08-14 38.73 37.84 38.41 38.73 9500.0 38.73
2020-08-13 38.21 37.08 37.08 37.18 10900.0 37.18
2020-08-12 36.06 35.66 35.85 35.82 2800.0 35.82
2020-08-11 36.37 35.82 36.09 36.13 4600.0 36.13
2020-08-10 36.0 35.59 35.79 35.98 4200.0 35.98
2020-08-07 34.5 34.5 34.5 34.5 200.0 34.5
2020-08-06 34.81 34.5 34.67 34.55 3700.0 34.55
2020-08-05 35.19 34.81 34.81 35.15 1400.0 35.15
2020-08-04 34.9 34.38 34.9 34.38 500.0 34.38
2020-08-03 35.37 34.45 34.71 35.37 8500.0 35.37
2020-07-31 35.19 32.44 35.19 32.44 2300.0 32.44
2020-07-30 34.63 34.22 34.35 34.22 1400.0 34.22
2020-07-29 35.55 35.22 35.35 35.28 2900.0 35.28
2020-07-28 34.65 34.65 34.65 34.65 0.0 34.65
2020-07-27 35.17 34.53 34.99 34.65 3900.0 34.65
2020-07-24 35.23 35.17 35.23 35.17 1000.0 35.17
2020-07-23 36.12 35.7 35.7 35.73 3100.0 35.73
2020-07-22 36.25 35.42 36.25 35.71 7300.0 35.71
2020-07-21 36.25 35.45 36.25 35.45 2400.0 35.45
2020-07-20 36.5 35.45 35.69 36.04 8600.0 36.04
2020-07-17 34.54 34.52 34.54 34.52 1200.0 34.52
2020-07-16 34.35 34.35 34.35 34.35 200.0 34.35
2020-07-15 35.35 34.61 35.22 35.34 3900.0 35.34
2020-07-14 34.51 33.84 34.0 34.5 12700.0 34.5
2020-07-13 35.45 34.49 35.29 34.49 4700.0 34.49
2020-07-10 35.64 35.36 35.64 35.48 800.0 35.48
2020-07-09 36.6 36.34 36.5 36.6 4600.0 36.6
2020-07-08 36.96 36.36 36.66 36.96 2200.0 36.96
2020-07-07 36.88 36.0 36.09 36.84 4600.0 36.84
2020-07-06 37.05 36.26 36.53 37.05 8600.0 37.05
2020-07-02 35.88 35.29 35.4 35.85 2500.0 35.85
2020-07-01 35.1 34.41 34.8 34.76 13200.0 34.76
2020-06-30 35.0 33.99 34.49 35.0 14600.0 35.0
2020-06-29 34.57 32.09 34.45 32.09 8500.0 32.09
2020-06-26 35.73 32.2 35.73 33.04 20800.0 33.04
2020-06-25 36.27 35.24 35.51 36.27 5500.0 36.27
2020-06-24 36.41 36.1 36.41 36.1 1700.0 36.1
2020-06-23 37.47 36.63 36.91 37.06 5600.0 37.06
2020-06-22 37.17 36.67 36.78 37.1 1900.0 37.1
2020-06-19 37.14 36.35 36.83 36.35 3400.0 36.35
2020-06-18 37.14 36.37 36.37 36.8 19400.0 36.8
2020-06-17 40.78 38.0 38.75 40.78 8900.0 40.78
2020-06-16 39.1 38.47 38.91 39.1 2500.0 39.1
2020-06-15 39.03 37.93 38.1 39.03 7500.0 39.03
2020-06-12 38.23 37.12 37.86 37.66 4800.0 37.66
2020-06-11 39.03 37.57 38.65 37.57 5200.0 37.57
2020-06-10 39.44 38.74 39.37 38.91 4100.0 38.91
2020-06-09 38.9 38.06 38.17 38.5 2100.0 38.5
2020-06-08 38.88 37.85 37.85 38.88 9300.0 38.88
2020-06-05 40.45 39.53 40.02 39.55 2800.0 39.55
2020-06-04 39.56 39.2 39.37 39.56 2600.0 39.56
2020-06-03 39.46 38.66 38.82 38.96 6000.0 38.96
2020-06-02 38.88 38.19 38.83 38.19 4200.0 38.19
2020-06-01 39.8 38.9 39.2 39.16 6600.0 39.16
2020-05-29 41.0 38.63 39.33 41.0 9100.0 41.0
2020-05-28 37.67 36.95 37.23 37.0 4500.0 37.0
2020-05-27 37.22 36.26 37.22 37.16 13200.0 37.16
2020-05-26 39.43 35.95 39.39 35.95 18200.0 35.95
2020-05-22 35.05 33.26 33.9 34.94 6000.0 34.94
2020-05-21 35.81 34.92 35.49 34.96 6200.0 34.96
2020-05-20 36.08 36.08 36.08 36.08 0.0 36.08
2020-05-19 36.11 35.79 36.11 36.08 1800.0 36.08
2020-05-18 35.69 34.92 35.44 35.48 10100.0 35.48
2020-05-15 35.15 34.6 34.66 34.85 3400.0 34.85
2020-05-14 38.13 33.92 34.96 38.13 11200.0 38.13
2020-05-13 36.86 36.01 36.86 36.01 1600.0 36.01
2020-05-12 37.66 36.63 37.42 37.0 4700.0 37.0
2020-05-11 37.31 35.61 35.61 37.27 8400.0 37.27
2020-05-08 36.5 34.77 36.5 34.77 1200.0 34.77
2020-05-07 34.93 34.67 34.85 34.93 2300.0 34.93
2020-05-06 34.73 34.29 34.7 34.56 2900.0 34.56
2020-05-05 34.63 34.4 34.5 34.4 1700.0 34.4
2020-05-04 33.65 33.39 33.65 33.47 1600.0 33.47
2020-05-01 33.98 32.94 33.97 33.24 6800.0 33.24
2020-04-30 35.0 34.21 34.56 35.0 2500.0 35.0
2020-04-29 33.7 33.27 33.43 33.37 3000.0 33.37
2020-04-28 34.71 33.84 34.65 33.84 1000.0 33.84
2020-04-27 35.24 34.98 35.24 35.02 2000.0 35.02
2020-04-24 35.33 34.26 34.4 35.26 5500.0 35.26
2020-04-23 34.86 33.41 34.09 34.86 5600.0 34.86
2020-04-22 34.63 34.11 34.22 34.63 4300.0 34.63
2020-04-21 33.98 33.27 33.91 33.68 3000.0 33.68
2020-04-20 33.31 31.91 33.07 33.29 12000.0 33.29
2020-04-17 33.35 32.98 32.98 33.33 1700.0 33.33
2020-04-16 33.02 31.82 33.02 33.0 2100.0 33.0
2020-04-15 31.79 30.99 31.39 31.61 4800.0 31.61
2020-04-14 33.37 32.8 32.8 33.37 4900.0 33.37
2020-04-13 33.06 32.19 33.06 33.0 7600.0 33.0
2020-04-09 33.8 32.87 32.87 33.42 4900.0 33.42
2020-04-08 32.24 31.62 31.77 32.1 3500.0 32.1
2020-04-07 34.08 31.34 32.82 31.34 5400.0 31.34
2020-04-06 32.93 32.09 32.62 32.93 8200.0 32.93
2020-04-03 31.03 30.0 31.03 30.67 3000.0 30.67
2020-04-02 31.72 30.95 31.24 31.72 3500.0 31.72
2020-04-01 32.12 31.05 31.9 31.35 9500.0 31.35
2020-03-31 35.0 33.51 33.57 34.5 12400.0 34.5
2020-03-30 31.34 30.52 30.7 31.08 7100.0 31.08
2020-03-27 29.25 28.69 28.9 29.25 5800.0 29.25
2020-03-26 29.3 28.13 28.17 28.95 8800.0 28.95
2020-03-25 28.67 27.66 27.91 27.7 15500.0 27.7
2020-03-24 28.04 27.29 28.0 28.04 4900.0 28.04
2020-03-23 28.79 26.82 28.75 27.04 5800.0 27.04
2020-03-20 31.11 28.5 30.61 28.5 9600.0 28.5
2020-03-19 30.2 28.44 28.44 29.04 10800.0 29.04
2020-03-18 30.77 27.62 27.87 28.49 15800.0 28.49
2020-03-17 27.51 25.49 25.73 27.51 9500.0 27.51
2020-03-16 26.98 22.0 22.0 24.63 14000.0 24.63
2020-03-13 26.48 23.24 26.47 23.86 17600.0 23.86
2020-03-12 27.59 24.17 27.59 24.9 32400.0 24.9
2020-03-11 33.09 28.1 32.96 28.1 18300.0 28.1
2020-03-10 36.05 34.05 35.9 35.4 28300.0 35.4
2020-03-09 36.28 34.22 34.86 34.48 15300.0 34.48
2020-03-06 37.85 36.8 37.24 37.83 7800.0 37.83
2020-03-05 39.09 38.19 38.72 38.61 7200.0 38.61
2020-03-04 39.35 38.09 38.84 39.35 8300.0 39.35
2020-03-03 38.49 37.19 38.49 37.19 8300.0 37.19
2020-03-02 37.5 35.98 36.57 37.5 26500.0 37.5
2020-02-28 35.93 35.01 35.33 35.77 11400.0 35.77
2020-02-27 36.27 34.82 35.83 34.82 24700.0 34.82
2020-02-26 38.37 36.38 37.94 37.26 12400.0 37.26
2020-02-25 38.94 37.64 38.88 37.93 18500.0 37.93
2020-02-24 39.64 39.04 39.35 39.21 7000.0 39.21
2020-02-21 41.04 40.47 40.92 40.48 4900.0 40.48
2020-02-20 41.15 40.66 40.92 40.88 10100.0 40.88
2020-02-19 42.07 41.61 41.61 42.07 3000.0 42.07
2020-02-18 42.06 41.49 41.54 41.98 25500.0 41.98