BLS Invest Globale Aktier KL (CPH:BLKGA)
Denmark · Delayed Price · Currency is DKK 1,893.20
-13.44 (-0.70%)
Dec 5, 2025, 4:51 PM CET
CPH:BLKGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,901.80 | 1,901.80 | 1,891.40 | 1,893.20 | 1,893.20 | -0.67% | 304 |
| Dec 4, 2025 | 1,901.00 | 1,906.00 | 1,901.00 | 1,906.00 | 1,906.00 | -0.09% | 174 |
| Dec 3, 2025 | 1,902.40 | 1,907.80 | 1,901.80 | 1,907.80 | 1,907.80 | -0.20% | 296 |
| Dec 2, 2025 | 1,914.00 | 1,921.80 | 1,911.60 | 1,911.60 | 1,911.60 | -0.18% | 233 |
| Dec 1, 2025 | 1,915.00 | 1,915.00 | 1,913.00 | 1,915.00 | 1,915.00 | -0.29% | 2,576 |
| Nov 28, 2025 | 1,923.80 | 1,923.80 | 1,914.20 | 1,920.60 | 1,920.60 | 0.28% | 2,408 |
| Nov 26, 2025 | 1,887.40 | 1,915.20 | 1,887.40 | 1,915.20 | 1,915.20 | 1.34% | 1,566 |
| Nov 25, 2025 | 1,860.80 | 1,889.80 | 1,858.20 | 1,889.80 | 1,889.80 | 1.41% | 350 |
| Nov 24, 2025 | 1,881.40 | 1,881.40 | 1,859.80 | 1,863.60 | 1,863.60 | 0.09% | 335 |
| Nov 21, 2025 | 1,846.80 | 1,862.00 | 1,846.80 | 1,862.00 | 1,862.00 | -0.19% | 1,579 |
| Nov 20, 2025 | 1,866.80 | 1,876.00 | 1,856.60 | 1,865.60 | 1,865.60 | 0.73% | 1,147 |
| Nov 19, 2025 | 1,849.00 | 1,852.60 | 1,848.60 | 1,852.00 | 1,852.00 | 0.59% | 4,551 |
| Nov 18, 2025 | 1,840.20 | 1,851.80 | 1,840.20 | 1,841.20 | 1,841.20 | -1.21% | 269 |
| Nov 17, 2025 | 1,872.80 | 1,872.80 | 1,863.80 | 1,863.80 | 1,863.80 | -0.33% | 7,788 |
| Nov 14, 2025 | 1,878.20 | 1,878.20 | 1,864.60 | 1,870.00 | 1,870.00 | -1.91% | 1,028 |
| Nov 13, 2025 | 1,905.00 | 1,906.40 | 1,895.80 | 1,906.40 | 1,906.40 | 0.43% | 757 |
| Nov 12, 2025 | 1,898.40 | 1,898.40 | 1,896.80 | 1,898.20 | 1,898.20 | 0.76% | 1,219 |
| Nov 11, 2025 | 1,874.40 | 1,883.80 | 1,874.40 | 1,883.80 | 1,883.80 | 0.96% | 653 |
| Nov 10, 2025 | 1,868.80 | 1,877.80 | 1,865.80 | 1,865.80 | 1,865.80 | 1.57% | 438 |
| Nov 7, 2025 | 1,851.20 | 1,851.20 | 1,833.20 | 1,837.00 | 1,837.00 | -0.84% | 672 |
| Nov 6, 2025 | 1,862.80 | 1,862.80 | 1,852.60 | 1,852.60 | 1,852.60 | -0.49% | 244 |
| Nov 5, 2025 | 1,860.00 | 1,871.00 | 1,859.80 | 1,861.80 | 1,861.80 | -0.09% | 560 |
| Nov 4, 2025 | 1,842.00 | 1,864.60 | 1,842.00 | 1,863.40 | 1,863.40 | 0.54% | 1,164 |
| Nov 3, 2025 | 1,859.40 | 1,867.00 | 1,853.40 | 1,853.40 | 1,853.40 | -0.29% | 577 |
| Oct 31, 2025 | 1,861.80 | 1,861.80 | 1,856.80 | 1,858.80 | 1,858.80 | -0.80% | 167 |
| Oct 30, 2025 | 1,864.20 | 1,873.80 | 1,863.20 | 1,873.80 | 1,873.80 | -0.23% | 538 |
| Oct 29, 2025 | 1,894.40 | 1,894.40 | 1,878.20 | 1,878.20 | 1,878.20 | -1.05% | 408 |
| Oct 28, 2025 | 1,898.20 | 1,903.00 | 1,898.20 | 1,898.20 | 1,898.20 | -0.40% | 1,001 |
| Oct 27, 2025 | 1,897.80 | 1,905.80 | 1,897.80 | 1,905.80 | 1,905.80 | 0.03% | 706 |
| Oct 24, 2025 | 1,908.00 | 1,908.00 | 1,902.20 | 1,905.20 | 1,905.20 | -0.52% | 256 |
| Oct 23, 2025 | 1,904.80 | 1,915.20 | 1,904.80 | 1,915.20 | 1,915.20 | 0.10% | 121 |
| Oct 22, 2025 | 1,900.40 | 1,913.20 | 1,900.40 | 1,913.20 | 1,913.20 | 0.85% | 818 |
| Oct 21, 2025 | 1,890.20 | 1,897.00 | 1,890.20 | 1,897.00 | 1,897.00 | 0.37% | 2,908 |
| Oct 20, 2025 | 1,878.20 | 1,890.20 | 1,878.20 | 1,890.00 | 1,890.00 | 1.68% | 4,258 |
| Oct 17, 2025 | 1,838.60 | 1,859.80 | 1,837.20 | 1,858.80 | 1,858.80 | -1.11% | 611 |
| Oct 16, 2025 | 1,888.00 | 1,898.20 | 1,879.60 | 1,879.60 | 1,879.60 | -0.56% | 286 |
| Oct 15, 2025 | 1,884.20 | 1,890.20 | 1,883.20 | 1,890.20 | 1,890.20 | 1.21% | 463 |
| Oct 14, 2025 | 1,862.00 | 1,877.00 | 1,862.00 | 1,867.60 | 1,867.60 | -0.37% | 875 |
| Oct 13, 2025 | 1,885.00 | 1,892.20 | 1,874.60 | 1,874.60 | 1,874.60 | -1.34% | 959 |
| Oct 10, 2025 | 1,880.80 | 1,900.00 | 1,880.80 | 1,900.00 | 1,900.00 | 0.68% | 663 |
| Oct 9, 2025 | 1,889.60 | 1,896.60 | 1,886.20 | 1,887.20 | 1,887.20 | -0.13% | 1,303 |
| Oct 8, 2025 | 1,882.60 | 1,898.20 | 1,882.20 | 1,889.60 | 1,889.60 | 0.74% | 743 |
| Oct 7, 2025 | 1,872.40 | 1,891.00 | 1,872.40 | 1,875.80 | 1,875.80 | -0.15% | 753 |
| Oct 6, 2025 | 1,875.00 | 1,882.80 | 1,875.00 | 1,878.60 | 1,878.60 | 0.01% | 522 |
| Oct 3, 2025 | 1,873.60 | 1,878.40 | 1,868.20 | 1,878.40 | 1,878.40 | 0.71% | 531 |
| Oct 2, 2025 | 1,868.20 | 1,868.20 | 1,865.20 | 1,865.20 | 1,865.20 | 0.20% | 26 |
| Oct 1, 2025 | 1,847.60 | 1,861.40 | 1,847.60 | 1,861.40 | 1,861.40 | 0.64% | 542 |
| Sep 30, 2025 | 1,845.80 | 1,852.80 | 1,845.80 | 1,849.60 | 1,849.60 | -0.29% | 473 |
| Sep 29, 2025 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0.43% | 10 |
| Sep 26, 2025 | 1,840.00 | 1,847.00 | 1,840.00 | 1,847.00 | 1,847.00 | 0.11% | 158 |