BankInvest Optima 75 Akk. KL (CPH:BIV75A)
Denmark · Delayed Price · Currency is DKK 273.80
+1.10 (0.40%)
At close: Dec 5, 2025
CPH:BIV75A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 273.80 | 274.00 | 273.70 | 273.80 | 273.80 | 0.40% | 3,845 |
| Dec 4, 2025 | 271.80 | 272.70 | 271.80 | 272.70 | 272.70 | 0.37% | 8,588 |
| Dec 3, 2025 | 272.50 | 272.70 | 271.50 | 271.70 | 271.70 | -0.22% | 5,898 |
| Dec 2, 2025 | 272.30 | 273.00 | 272.30 | 272.30 | 272.30 | 0.04% | 1,897 |
| Dec 1, 2025 | 272.10 | 272.20 | 270.70 | 272.20 | 272.20 | -0.44% | 8,098 |
| Nov 28, 2025 | 273.10 | 273.40 | 273.10 | 273.40 | 273.40 | 0.37% | 275 |
| Nov 27, 2025 | 271.90 | 272.60 | 271.90 | 272.40 | 272.40 | 0.37% | 1,616 |
| Nov 26, 2025 | 270.10 | 271.70 | 270.10 | 271.40 | 271.40 | 1.34% | 11,310 |
| Nov 25, 2025 | 268.60 | 268.90 | 267.80 | 267.80 | 267.80 | 0.19% | 3,790 |
| Nov 24, 2025 | 266.20 | 267.30 | 265.10 | 267.30 | 267.30 | 1.02% | 9,766 |
| Nov 21, 2025 | 263.60 | 265.00 | 263.60 | 264.60 | 264.60 | -2.40% | 5,060 |
| Nov 20, 2025 | 270.30 | 271.10 | 269.90 | 271.10 | 271.10 | 0.93% | 2,815 |
| Nov 19, 2025 | 266.70 | 268.60 | 266.70 | 268.60 | 268.60 | 1.21% | 3,049 |
| Nov 18, 2025 | 266.70 | 267.40 | 265.40 | 265.40 | 265.40 | -1.70% | 5,991 |
| Nov 17, 2025 | 270.60 | 270.70 | 269.20 | 270.00 | 270.00 | 0.33% | 12,006 |
| Nov 14, 2025 | 269.60 | 269.70 | 266.90 | 269.10 | 269.10 | -1.32% | 40,581 |
| Nov 13, 2025 | 274.40 | 274.40 | 272.70 | 272.70 | 272.70 | -0.87% | 3,624 |
| Nov 12, 2025 | 274.80 | 275.50 | 274.80 | 275.10 | 275.10 | 0.70% | 4,935 |
| Nov 11, 2025 | 273.60 | 274.10 | 273.20 | 273.20 | 273.20 | -0.18% | 15,495 |
| Nov 10, 2025 | 271.50 | 273.70 | 271.50 | 273.70 | 273.70 | 1.97% | 9,057 |
| Nov 7, 2025 | 271.40 | 271.40 | 268.40 | 268.40 | 268.40 | -1.50% | 8,549 |
| Nov 6, 2025 | 273.90 | 274.50 | 272.40 | 272.50 | 272.50 | -0.58% | 5,093 |
| Nov 5, 2025 | 273.30 | 274.10 | 272.20 | 274.10 | 274.10 | -0.33% | 8,913 |
| Nov 4, 2025 | 273.90 | 275.00 | 273.20 | 275.00 | 275.00 | -0.40% | 8,990 |
| Nov 3, 2025 | 275.90 | 276.40 | 275.20 | 276.10 | 276.10 | 0.44% | 25,027 |
| Oct 31, 2025 | 275.30 | 275.30 | 274.90 | 274.90 | 274.90 | -0.15% | 8,911 |
| Oct 30, 2025 | 275.60 | 275.70 | 274.90 | 275.30 | 275.30 | -0.07% | 7,113 |
| Oct 29, 2025 | 274.50 | 275.50 | 274.30 | 275.50 | 275.50 | 0.58% | 4,021 |
| Oct 28, 2025 | 273.10 | 274.90 | 273.10 | 273.90 | 273.90 | - | 8,897 |
| Oct 27, 2025 | 273.60 | 273.90 | 273.10 | 273.90 | 273.90 | 0.66% | 1,608 |
| Oct 24, 2025 | 271.30 | 272.10 | 270.90 | 272.10 | 272.10 | 0.70% | 10,133 |
| Oct 23, 2025 | 269.70 | 270.30 | 269.20 | 270.20 | 270.20 | -0.26% | 308 |
| Oct 22, 2025 | 270.80 | 271.00 | 270.80 | 270.90 | 270.90 | 0.26% | 10,468 |
| Oct 21, 2025 | 270.60 | 271.10 | 270.20 | 270.20 | 270.20 | 0.26% | 4,165 |
| Oct 20, 2025 | 268.70 | 269.50 | 268.60 | 269.50 | 269.50 | 0.75% | 891 |
| Oct 17, 2025 | 265.30 | 267.70 | 265.30 | 267.50 | 267.50 | -0.85% | 5,208 |
| Oct 16, 2025 | 269.60 | 270.10 | 269.60 | 269.80 | 269.80 | - | 1,824 |
| Oct 15, 2025 | 269.00 | 269.80 | 268.40 | 269.80 | 269.80 | 1.09% | 8,695 |
| Oct 14, 2025 | 267.70 | 267.70 | 266.20 | 266.90 | 266.90 | -0.82% | 3,585 |
| Oct 13, 2025 | 268.30 | 269.10 | 267.60 | 269.10 | 269.10 | -0.70% | 11,441 |
| Oct 10, 2025 | 271.60 | 271.60 | 270.80 | 271.00 | 271.00 | -0.22% | 714 |
| Oct 9, 2025 | 270.90 | 271.70 | 270.90 | 271.60 | 271.60 | 0.56% | 3,988 |
| Oct 8, 2025 | 269.50 | 270.30 | 269.30 | 270.10 | 270.10 | 0.26% | 3,260 |
| Oct 7, 2025 | 268.70 | 269.80 | 268.30 | 269.40 | 269.40 | 0.41% | 9,045 |
| Oct 6, 2025 | 267.80 | 268.60 | 267.40 | 268.30 | 268.30 | 0.45% | 4,274 |
| Oct 3, 2025 | 268.10 | 268.10 | 267.10 | 267.10 | 267.10 | 0.26% | 4,479 |
| Oct 2, 2025 | 266.00 | 266.70 | 266.00 | 266.40 | 266.40 | 0.49% | 6,194 |
| Oct 1, 2025 | 264.10 | 265.10 | 263.50 | 265.10 | 265.10 | 0.26% | 31,312 |
| Sep 30, 2025 | 264.40 | 264.40 | 263.80 | 264.40 | 264.40 | 0.04% | 3,910 |
| Sep 29, 2025 | 263.70 | 264.80 | 263.60 | 264.30 | 264.30 | 0.34% | 8,391 |