Kapitalforeningen BLS Invest - Danske Aktier AKK. (CPH:BLKDKAA)
Denmark · Delayed Price · Currency is DKK 1,285.40
+3.40 (0.27%)
At close: Oct 7, 2025
CPH:BLKDKAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 1,241.80 | 1,241.80 | 1,241.80 | 1,241.80 | 1,241.80 | -0.31% | 162 |
| Sep 25, 2025 | 1,258.00 | 1,260.80 | 1,245.60 | 1,245.60 | 1,245.60 | -1.67% | 278 |
| Sep 24, 2025 | 1,269.60 | 1,269.60 | 1,265.20 | 1,266.80 | 1,266.80 | -0.58% | 203 |
| Sep 23, 2025 | 1,276.00 | 1,276.00 | 1,274.20 | 1,274.20 | 1,274.20 | -0.02% | 316 |
| Sep 22, 2025 | 1,272.00 | 1,274.40 | 1,271.60 | 1,274.40 | 1,274.40 | 0.41% | 153 |
| Sep 19, 2025 | 1,279.80 | 1,279.80 | 1,269.20 | 1,269.20 | 1,269.20 | -1.06% | 302 |
| Sep 18, 2025 | 1,274.00 | 1,282.80 | 1,274.00 | 1,282.80 | 1,282.80 | 1.09% | 351 |
| Sep 17, 2025 | 1,271.80 | 1,271.80 | 1,269.00 | 1,269.00 | 1,269.00 | 0.52% | 152 |
| Sep 16, 2025 | 1,261.40 | 1,269.00 | 1,261.40 | 1,262.40 | 1,262.40 | 0.16% | 255 |
| Sep 15, 2025 | 1,270.20 | 1,270.20 | 1,260.40 | 1,260.40 | 1,260.40 | 0.16% | 550 |
| Sep 12, 2025 | 1,260.00 | 1,262.00 | 1,258.40 | 1,258.40 | 1,258.40 | 0.25% | 150 |
| Sep 11, 2025 | 1,252.00 | 1,255.20 | 1,251.80 | 1,255.20 | 1,255.20 | 0.29% | 285 |
| Sep 10, 2025 | 1,261.20 | 1,261.20 | 1,250.00 | 1,251.60 | 1,251.60 | 0.08% | 700 |
| Sep 9, 2025 | 1,257.00 | 1,257.00 | 1,250.60 | 1,250.60 | 1,250.60 | -0.46% | 350 |
| Sep 8, 2025 | 1,254.20 | 1,256.40 | 1,254.20 | 1,256.40 | 1,256.40 | 0.05% | 215 |
| Sep 5, 2025 | 1,260.20 | 1,263.20 | 1,255.80 | 1,255.80 | 1,255.80 | 0.30% | 350 |
| Sep 4, 2025 | 1,251.80 | 1,254.40 | 1,250.80 | 1,252.00 | 1,252.00 | 0.64% | 400 |
| Sep 3, 2025 | 1,240.20 | 1,245.20 | 1,237.00 | 1,244.00 | 1,244.00 | -0.27% | 35,503 |
| Sep 2, 2025 | 1,270.60 | 1,270.60 | 1,247.40 | 1,247.40 | 1,247.40 | -1.79% | 1,159 |
| Sep 1, 2025 | 1,273.40 | 1,273.40 | 1,270.20 | 1,270.20 | 1,270.20 | -0.09% | 4,720 |
| Aug 29, 2025 | 1,270.00 | 1,271.40 | 1,270.00 | 1,271.40 | 1,271.40 | -1.37% | 235 |
| Aug 28, 2025 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 0.34% | 25 |
| Aug 26, 2025 | 1,288.20 | 1,288.20 | 1,284.60 | 1,284.60 | 1,284.60 | -1.37% | 273 |
| Aug 25, 2025 | 1,305.00 | 1,305.00 | 1,302.40 | 1,302.40 | 1,302.40 | -0.66% | 100 |
| Aug 22, 2025 | 1,302.40 | 1,311.40 | 1,302.40 | 1,311.00 | 1,311.00 | 1.56% | 330 |
| Aug 20, 2025 | 1,292.60 | 1,292.60 | 1,290.80 | 1,290.80 | 1,290.80 | 0.31% | 90 |
| Aug 19, 2025 | 1,282.40 | 1,287.60 | 1,282.40 | 1,286.80 | 1,286.80 | 1.21% | 710 |
| Aug 18, 2025 | 1,271.20 | 1,271.40 | 1,271.20 | 1,271.40 | 1,271.40 | 0.28% | 100 |
| Aug 15, 2025 | 1,269.80 | 1,271.60 | 1,267.80 | 1,267.80 | 1,267.80 | -0.70% | 300 |
| Aug 14, 2025 | 1,273.40 | 1,277.20 | 1,273.40 | 1,276.80 | 1,276.80 | 0.09% | 221 |
| Aug 13, 2025 | 1,275.60 | 1,276.40 | 1,275.60 | 1,275.60 | 1,275.60 | -0.06% | 101 |
| Aug 11, 2025 | 1,288.00 | 1,288.00 | 1,276.40 | 1,276.40 | 1,276.40 | -0.62% | 56 |
| Aug 8, 2025 | 1,288.40 | 1,288.40 | 1,284.40 | 1,284.40 | 1,284.40 | 0.31% | 250 |
| Aug 7, 2025 | 1,258.80 | 1,288.40 | 1,258.80 | 1,280.40 | 1,280.40 | 1.65% | 700 |
| Aug 6, 2025 | 1,275.60 | 1,275.60 | 1,259.60 | 1,259.60 | 1,259.60 | -1.10% | 1,345 |
| Aug 5, 2025 | 1,271.20 | 1,273.60 | 1,271.20 | 1,273.60 | 1,273.60 | 1.02% | 51 |
| Aug 4, 2025 | 1,260.00 | 1,260.80 | 1,260.00 | 1,260.80 | 1,260.80 | 0.72% | 265 |
| Aug 1, 2025 | 1,248.80 | 1,254.40 | 1,248.80 | 1,251.80 | 1,251.80 | -1.73% | 194 |