Kapitalforeningen BLS Invest - Danske Aktier AKK. (CPH:BLKDKAA)
Denmark · Delayed Price · Currency is DKK 1,279.20
-1.60 (-0.12%)
At close: Nov 4, 2025
CPH:BLKDKAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |