Kapitalforeningen BLS Invest - Danske Aktier AKK. (CPH:BLKDKAA)
Denmark · Delayed Price · Currency is DKK 1,306.60
-0.20 (-0.02%)
At close: Dec 5, 2025
CPH:BLKDKAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,305.80 | 1,306.60 | 1,305.80 | 1,306.60 | 1,306.60 | -0.02% | 100 |
| Dec 4, 2025 | 1,304.40 | 1,306.80 | 1,299.60 | 1,306.80 | 1,306.80 | 0.14% | 412 |
| Dec 3, 2025 | 1,308.00 | 1,309.60 | 1,305.00 | 1,305.00 | 1,305.00 | 0.08% | 109 |
| Dec 2, 2025 | 1,301.80 | 1,305.80 | 1,301.60 | 1,304.00 | 1,304.00 | -0.18% | 250 |
| Dec 1, 2025 | 1,302.60 | 1,306.40 | 1,298.40 | 1,306.40 | 1,306.40 | 0.02% | 440 |
| Nov 28, 2025 | 1,301.60 | 1,306.20 | 1,300.60 | 1,306.20 | 1,306.20 | 0.35% | 328 |
| Nov 27, 2025 | 1,298.00 | 1,301.60 | 1,298.00 | 1,301.60 | 1,301.60 | 0.95% | 241 |
| Nov 26, 2025 | 1,279.20 | 1,292.60 | 1,278.20 | 1,289.40 | 1,289.40 | 0.88% | 650 |
| Nov 25, 2025 | 1,267.00 | 1,278.20 | 1,265.00 | 1,278.20 | 1,278.20 | 1.04% | 906 |
| Nov 24, 2025 | 1,273.80 | 1,273.80 | 1,253.60 | 1,265.00 | 1,265.00 | 0.17% | 727 |
| Nov 21, 2025 | 1,260.40 | 1,263.60 | 1,258.40 | 1,262.80 | 1,262.80 | -0.44% | 1,512 |
| Nov 20, 2025 | 1,269.40 | 1,271.00 | 1,267.20 | 1,268.40 | 1,268.40 | 0.48% | 358 |
| Nov 19, 2025 | 1,247.00 | 1,263.00 | 1,247.00 | 1,262.40 | 1,262.40 | 1.64% | 479 |
| Nov 18, 2025 | 1,249.40 | 1,250.60 | 1,242.00 | 1,242.00 | 1,242.00 | -1.77% | 412 |
| Nov 17, 2025 | 1,270.00 | 1,270.00 | 1,263.00 | 1,264.40 | 1,264.40 | -0.64% | 33,498 |
| Nov 14, 2025 | 1,279.60 | 1,279.60 | 1,267.20 | 1,272.60 | 1,272.60 | -1.39% | 1,102 |
| Nov 13, 2025 | 1,301.40 | 1,301.80 | 1,290.40 | 1,290.60 | 1,290.60 | -0.65% | 590 |
| Nov 12, 2025 | 1,297.60 | 1,299.00 | 1,296.20 | 1,299.00 | 1,299.00 | 0.87% | 250 |
| Nov 11, 2025 | 1,276.40 | 1,288.20 | 1,276.40 | 1,287.80 | 1,287.80 | 1.50% | 1,700 |
| Nov 10, 2025 | 1,266.40 | 1,273.00 | 1,266.40 | 1,268.80 | 1,268.80 | 1.28% | 206 |
| Nov 7, 2025 | 1,251.40 | 1,252.80 | 1,251.40 | 1,252.80 | 1,252.80 | -1.49% | 170 |
| Nov 6, 2025 | 1,271.80 | 1,271.80 | 1,271.80 | 1,271.80 | 1,271.80 | 0.28% | 50 |
| Nov 5, 2025 | 1,278.60 | 1,279.80 | 1,266.00 | 1,268.20 | 1,268.20 | -0.86% | 908 |
| Nov 4, 2025 | 1,266.40 | 1,279.20 | 1,262.80 | 1,279.20 | 1,279.20 | -0.12% | 630 |
| Nov 3, 2025 | 1,286.80 | 1,286.80 | 1,280.80 | 1,280.80 | 1,280.80 | -0.34% | 422 |
| Oct 31, 2025 | 1,289.00 | 1,289.00 | 1,283.20 | 1,285.20 | 1,285.20 | -0.08% | 152 |
| Oct 30, 2025 | 1,288.00 | 1,288.00 | 1,283.60 | 1,286.20 | 1,286.20 | -0.43% | 550 |
| Oct 29, 2025 | 1,297.20 | 1,297.20 | 1,291.80 | 1,291.80 | 1,291.80 | -0.28% | 268 |
| Oct 28, 2025 | 1,297.40 | 1,300.20 | 1,295.40 | 1,295.40 | 1,295.40 | -0.28% | 909 |
| Oct 27, 2025 | 1,295.80 | 1,299.00 | 1,295.00 | 1,299.00 | 1,299.00 | -0.08% | 162 |
| Oct 24, 2025 | 1,302.80 | 1,302.80 | 1,299.60 | 1,300.00 | 1,300.00 | 0.14% | 222 |
| Oct 23, 2025 | 1,294.40 | 1,298.80 | 1,294.40 | 1,298.20 | 1,298.20 | 1.18% | 272 |
| Oct 22, 2025 | 1,284.40 | 1,284.40 | 1,282.20 | 1,283.00 | 1,283.00 | -0.40% | 302 |
| Oct 21, 2025 | 1,283.20 | 1,288.20 | 1,282.20 | 1,288.20 | 1,288.20 | 0.45% | 350 |
| Oct 20, 2025 | 1,274.00 | 1,282.40 | 1,272.60 | 1,282.40 | 1,282.40 | 1.25% | 629 |
| Oct 17, 2025 | 1,255.20 | 1,268.00 | 1,255.20 | 1,266.60 | 1,266.60 | -0.67% | 330 |
| Oct 16, 2025 | 1,273.20 | 1,279.60 | 1,273.20 | 1,275.20 | 1,275.20 | 0.52% | 485 |
| Oct 15, 2025 | 1,262.40 | 1,268.60 | 1,261.00 | 1,268.60 | 1,268.60 | 1.52% | 350 |
| Oct 14, 2025 | 1,255.80 | 1,257.40 | 1,249.60 | 1,249.60 | 1,249.60 | -0.78% | 147 |
| Oct 13, 2025 | 1,265.20 | 1,265.20 | 1,259.40 | 1,259.40 | 1,259.40 | -1.19% | 376 |
| Oct 10, 2025 | 1,280.00 | 1,283.20 | 1,274.60 | 1,274.60 | 1,274.60 | -0.64% | 298 |
| Oct 9, 2025 | 1,290.20 | 1,290.20 | 1,282.80 | 1,282.80 | 1,282.80 | -0.53% | 428 |
| Oct 8, 2025 | 1,287.20 | 1,289.80 | 1,286.80 | 1,289.60 | 1,289.60 | 0.33% | 241 |
| Oct 7, 2025 | 1,279.80 | 1,285.40 | 1,279.80 | 1,285.40 | 1,285.40 | 0.27% | 51 |
| Oct 6, 2025 | 1,276.20 | 1,282.40 | 1,272.40 | 1,282.00 | 1,282.00 | 0.60% | 355 |
| Oct 3, 2025 | 1,266.80 | 1,274.40 | 1,265.00 | 1,274.40 | 1,274.40 | 0.82% | 1,285 |
| Oct 2, 2025 | 1,271.80 | 1,271.80 | 1,264.00 | 1,264.00 | 1,264.00 | 0.96% | 250 |
| Oct 1, 2025 | 1,241.60 | 1,252.00 | 1,241.60 | 1,252.00 | 1,252.00 | 0.87% | 250 |
| Sep 30, 2025 | 1,239.00 | 1,241.60 | 1,239.00 | 1,241.20 | 1,241.20 | -0.06% | 200 |
| Sep 29, 2025 | 1,241.20 | 1,242.00 | 1,241.20 | 1,242.00 | 1,242.00 | 0.02% | 65 |