Danske Invest Danmark - Akkumulerende KL (CPH:DKIDKA)
Denmark · Delayed Price · Currency is DKK 1,253.40
-1.40 (-0.11%)
Mar 17, 2026, 9:44 AM CET
CPH:DKIDKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 1,254.80 | 1,254.80 | 1,248.80 | 1,254.80 | - | 0.77% | 177 |
| Mar 13, 2026 | 1,238.60 | 1,255.00 | 1,235.80 | 1,245.20 | 1,245.20 | 0.21% | 432 |
| Mar 12, 2026 | 1,245.00 | 1,252.00 | 1,240.00 | 1,242.60 | 1,242.60 | -1.16% | 556 |
| Mar 11, 2026 | 1,258.20 | 1,261.00 | 1,257.20 | 1,257.20 | 1,257.20 | -0.54% | 166 |
| Mar 10, 2026 | 1,270.20 | 1,276.40 | 1,264.00 | 1,264.00 | 1,264.00 | 0.77% | 709 |
| Mar 9, 2026 | 1,241.80 | 1,254.80 | 1,239.00 | 1,254.40 | 1,254.40 | -0.48% | 2,381 |
| Mar 6, 2026 | 1,279.20 | 1,279.20 | 1,257.20 | 1,260.40 | 1,260.40 | -1.64% | 3,606 |
| Mar 5, 2026 | 1,276.20 | 1,285.20 | 1,273.40 | 1,281.40 | 1,281.40 | 0.02% | 335 |
| Mar 4, 2026 | 1,255.20 | 1,281.20 | 1,255.20 | 1,281.20 | 1,281.20 | 2.56% | 2,415 |
| Mar 3, 2026 | 1,260.40 | 1,260.40 | 1,245.60 | 1,249.20 | 1,249.20 | -2.85% | 1,031 |
| Mar 2, 2026 | 1,273.80 | 1,285.80 | 1,273.40 | 1,285.80 | 1,285.80 | -0.29% | 1,063 |
| Feb 27, 2026 | 1,288.20 | 1,291.00 | 1,286.00 | 1,289.60 | 1,289.60 | 0.44% | 731 |
| Feb 26, 2026 | 1,279.40 | 1,284.00 | 1,277.20 | 1,284.00 | 1,284.00 | -0.08% | 1,671 |
| Feb 25, 2026 | 1,287.40 | 1,287.40 | 1,284.20 | 1,285.00 | 1,285.00 | 0.06% | 603 |
| Feb 24, 2026 | 1,284.40 | 1,286.80 | 1,281.60 | 1,284.20 | 1,284.20 | -0.85% | 734 |
| Feb 23, 2026 | 1,318.80 | 1,321.80 | 1,295.20 | 1,295.20 | 1,295.20 | -2.22% | 1,439 |
| Feb 20, 2026 | 1,320.40 | 1,326.80 | 1,315.40 | 1,324.60 | 1,324.60 | 0.71% | 1,906 |
| Feb 19, 2026 | 1,320.80 | 1,323.40 | 1,314.60 | 1,315.20 | 1,315.20 | -1.13% | 7,197 |
| Feb 18, 2026 | 1,325.20 | 1,330.20 | 1,325.20 | 1,330.20 | 1,330.20 | 0.68% | 394 |
| Feb 17, 2026 | 1,319.80 | 1,324.60 | 1,318.40 | 1,321.20 | 1,321.20 | 0.33% | 792 |
| Feb 16, 2026 | 1,317.40 | 1,320.20 | 1,313.60 | 1,316.80 | 1,316.80 | 0.06% | 1,568 |
| Feb 13, 2026 | 1,320.80 | 1,320.80 | 1,308.60 | 1,316.00 | 1,316.00 | -0.96% | 857 |
| Feb 12, 2026 | 1,344.40 | 1,344.40 | 1,327.60 | 1,328.80 | 1,328.80 | -0.67% | 1,154 |
| Feb 11, 2026 | 1,349.00 | 1,349.00 | 1,337.80 | 1,337.80 | 1,337.80 | -1.23% | 1,319 |
| Feb 10, 2026 | 1,349.40 | 1,354.40 | 1,349.20 | 1,354.40 | 1,354.40 | 0.24% | 4,924 |
| Feb 9, 2026 | 1,351.00 | 1,352.00 | 1,348.00 | 1,351.20 | 1,351.20 | 1.59% | 379 |
| Feb 6, 2026 | 1,328.60 | 1,332.80 | 1,328.60 | 1,330.00 | 1,330.00 | 1.13% | 121 |
| Feb 5, 2026 | 1,340.80 | 1,340.80 | 1,313.20 | 1,315.20 | 1,315.20 | -2.71% | 1,735 |
| Feb 4, 2026 | 1,338.00 | 1,357.00 | 1,336.80 | 1,351.80 | 1,351.80 | -0.76% | 1,105 |
| Feb 3, 2026 | 1,369.40 | 1,370.80 | 1,362.20 | 1,362.20 | 1,362.20 | -0.06% | 1,486 |
| Feb 2, 2026 | 1,342.40 | 1,365.00 | 1,342.20 | 1,363.00 | 1,363.00 | 0.74% | 4,453 |
| Jan 30, 2026 | 1,347.00 | 1,355.00 | 1,347.00 | 1,353.00 | 1,353.00 | 0.61% | 3,624 |
| Jan 29, 2026 | 1,357.20 | 1,359.40 | 1,344.80 | 1,344.80 | 1,344.80 | -0.56% | 535 |
| Jan 28, 2026 | 1,355.40 | 1,358.00 | 1,351.20 | 1,352.40 | 1,352.40 | -0.88% | 901 |
| Jan 27, 2026 | 1,362.80 | 1,366.00 | 1,362.80 | 1,364.40 | 1,364.40 | 0.43% | 2,009 |
| Jan 26, 2026 | 1,357.60 | 1,359.60 | 1,353.20 | 1,358.60 | 1,358.60 | 0.62% | 2,070 |
| Jan 23, 2026 | 1,360.80 | 1,360.80 | 1,349.60 | 1,350.20 | 1,350.20 | -0.84% | 6,146 |
| Jan 22, 2026 | 1,350.60 | 1,361.60 | 1,350.60 | 1,361.60 | 1,361.60 | 1.87% | 1,480 |
| Jan 21, 2026 | 1,333.00 | 1,336.60 | 1,321.60 | 1,336.60 | 1,336.60 | 0.01% | 1,166 |
| Jan 20, 2026 | 1,323.40 | 1,336.40 | 1,320.00 | 1,336.40 | 1,336.40 | 0.26% | 1,691 |
| Jan 19, 2026 | 1,342.20 | 1,345.00 | 1,333.00 | 1,333.00 | 1,333.00 | -2.66% | 334 |
| Jan 16, 2026 | 1,361.00 | 1,369.40 | 1,361.00 | 1,369.40 | 1,369.40 | 0.72% | 4,983 |
| Jan 15, 2026 | 1,364.20 | 1,365.40 | 1,357.00 | 1,359.60 | 1,359.60 | -0.42% | 478 |
| Jan 14, 2026 | 1,364.40 | 1,367.40 | 1,364.40 | 1,365.40 | 1,365.40 | 0.46% | 734 |
| Jan 13, 2026 | 1,352.40 | 1,359.20 | 1,349.00 | 1,359.20 | 1,359.20 | 1.45% | 4,317 |
| Jan 12, 2026 | 1,338.40 | 1,341.80 | 1,336.20 | 1,339.80 | 1,339.80 | -0.53% | 313 |
| Jan 9, 2026 | 1,347.40 | 1,351.00 | 1,347.00 | 1,347.00 | 1,347.00 | 0.07% | 1,507 |
| Jan 8, 2026 | 1,348.60 | 1,348.60 | 1,341.40 | 1,346.00 | 1,346.00 | -0.19% | 2,235 |
| Jan 7, 2026 | 1,347.20 | 1,350.40 | 1,347.20 | 1,348.60 | 1,348.60 | -0.10% | 883 |
| Jan 6, 2026 | 1,336.40 | 1,351.20 | 1,336.40 | 1,350.00 | 1,350.00 | 1.52% | 3,516 |