BankInvest Emerging Markets Aktier (CPH:BAIEMMAA)
Denmark · Delayed Price · Currency is DKK 166.45
+1.15 (0.70%)
At close: Mar 5, 2026
CPH:BAIEMMAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 167.80 | 167.90 | 166.25 | 166.45 | 166.45 | 0.70% | 3,748 |
| Mar 4, 2026 | 163.20 | 165.30 | 163.20 | 165.30 | 165.30 | -1.37% | 7,541 |
| Mar 3, 2026 | 168.90 | 168.95 | 167.60 | 167.60 | 167.60 | -2.87% | 300 |
| Mar 2, 2026 | 172.40 | 172.55 | 171.40 | 172.55 | 172.55 | -1.06% | 4,711 |
| Feb 26, 2026 | 175.50 | 175.60 | 174.40 | 174.40 | 174.40 | 0.03% | 10,675 |
| Feb 25, 2026 | 173.60 | 174.85 | 173.60 | 174.35 | 174.35 | 1.72% | 9,851 |
| Feb 24, 2026 | 171.60 | 172.05 | 171.00 | 171.40 | 171.40 | 0.47% | 4,357 |
| Feb 23, 2026 | 170.05 | 170.60 | 169.05 | 170.60 | 170.60 | 2.00% | 25,209 |
| Feb 11, 2026 | 166.00 | 167.25 | 165.75 | 167.25 | 167.25 | 1.15% | 14,932 |
| Feb 10, 2026 | 165.35 | 165.55 | 164.60 | 165.35 | 165.35 | 0.70% | 12,938 |
| Feb 9, 2026 | 164.00 | 164.80 | 163.40 | 164.20 | 164.20 | 0.89% | 8,852 |
| Feb 6, 2026 | 162.15 | 162.80 | 162.15 | 162.75 | 162.75 | 0.09% | 11,200 |
| Feb 5, 2026 | 162.85 | 162.95 | 161.85 | 162.60 | 162.60 | -1.51% | 3,600 |
| Feb 4, 2026 | 165.40 | 165.55 | 164.80 | 165.10 | 165.10 | 0.18% | 5,988 |
| Feb 3, 2026 | 165.65 | 165.65 | 164.65 | 164.80 | 164.80 | -3.43% | 1,730 |
| Feb 2, 2026 | 169.00 | 170.65 | 168.70 | 170.65 | 161.55 | -1.04% | 1,287 |
| Jan 30, 2026 | 172.85 | 173.10 | 172.30 | 172.45 | 163.25 | -1.49% | 3,226 |
| Jan 29, 2026 | 174.80 | 175.45 | 174.80 | 175.05 | 165.72 | 0.37% | 5,357 |
| Jan 28, 2026 | 174.50 | 174.65 | 174.10 | 174.40 | 165.10 | 1.22% | 4,718 |
| Jan 27, 2026 | 171.95 | 172.90 | 171.80 | 172.30 | 163.11 | 0.79% | 11,148 |
| Jan 26, 2026 | 170.95 | 171.05 | 170.00 | 170.95 | 161.83 | -0.52% | 3,118 |
| Jan 23, 2026 | 172.15 | 172.30 | 170.90 | 171.85 | 162.69 | -0.17% | 7,737 |
| Jan 22, 2026 | 170.85 | 172.15 | 170.85 | 172.15 | 162.97 | 1.44% | 5,667 |
| Jan 21, 2026 | 169.40 | 169.90 | 168.80 | 169.70 | 160.65 | 0.65% | 2,635 |
| Jan 20, 2026 | 169.15 | 169.15 | 168.55 | 168.60 | 159.61 | -1.75% | 8,630 |
| Jan 19, 2026 | 171.05 | 171.60 | 170.95 | 171.60 | 162.45 | - | 721 |
| Jan 16, 2026 | 173.15 | 173.15 | 171.60 | 171.60 | 162.45 | -0.55% | 1,572 |
| Jan 15, 2026 | 170.95 | 172.55 | 170.95 | 172.55 | 163.35 | 1.20% | 2,774 |
| Jan 14, 2026 | 170.25 | 171.30 | 170.10 | 170.50 | 161.41 | 0.29% | 5,280 |
| Jan 13, 2026 | 169.15 | 170.20 | 168.90 | 170.00 | 160.93 | 1.34% | 3,391 |
| Jan 12, 2026 | 168.50 | 168.95 | 167.75 | 167.75 | 158.80 | -0.39% | 3,594 |
| Jan 9, 2026 | 168.40 | 168.55 | 168.00 | 168.40 | 159.42 | 0.39% | 3,916 |
| Jan 8, 2026 | 167.75 | 167.75 | 167.20 | 167.75 | 158.80 | -0.56% | 582 |
| Jan 7, 2026 | 169.30 | 169.75 | 168.35 | 168.70 | 159.70 | -0.30% | 1,639 |
| Jan 6, 2026 | 168.45 | 169.20 | 168.05 | 169.20 | 160.18 | 1.62% | 17,231 |
| Jan 5, 2026 | 166.10 | 167.30 | 166.10 | 166.50 | 157.62 | 1.31% | 1,578 |
| Jan 2, 2026 | 163.20 | 164.40 | 163.20 | 164.35 | 155.59 | 1.58% | 2,694 |
| Dec 30, 2025 | 160.50 | 161.80 | 160.50 | 161.80 | 153.17 | 0.97% | 1,720 |
| Dec 29, 2025 | 161.35 | 161.35 | 160.10 | 160.25 | 151.70 | 1.17% | 2,759 |
| Dec 23, 2025 | 158.15 | 158.95 | 158.00 | 158.40 | 149.95 | 0.28% | 10,059 |
| Dec 22, 2025 | 158.25 | 159.15 | 157.95 | 157.95 | 149.53 | - | 786 |
| Dec 19, 2025 | 156.70 | 157.95 | 156.65 | 157.95 | 149.53 | 0.93% | 4,757 |
| Dec 18, 2025 | 156.40 | 156.50 | 155.50 | 156.50 | 148.15 | 0.55% | 1,821 |
| Dec 17, 2025 | 157.05 | 157.05 | 155.65 | 155.65 | 147.35 | 0.68% | 360 |
| Dec 16, 2025 | 155.65 | 155.65 | 154.60 | 154.60 | 146.36 | -2.09% | 206 |
| Dec 15, 2025 | 157.05 | 158.00 | 157.05 | 157.90 | 149.48 | -0.09% | 5,724 |
| Dec 12, 2025 | 158.35 | 159.05 | 158.05 | 158.05 | 149.62 | 0.54% | 3,159 |
| Dec 11, 2025 | 157.10 | 157.35 | 157.05 | 157.20 | 148.82 | -0.91% | 6,331 |
| Dec 10, 2025 | 158.65 | 158.65 | 158.65 | 158.65 | 150.19 | 0.51% | 159 |
| Dec 9, 2025 | 157.95 | 158.85 | 157.85 | 157.85 | 149.43 | -0.28% | 4,733 |