Danske Invest Danmark Fokus KL (CPH:DKIDKF)
Denmark · Delayed Price · Currency is DKK 262.40
-7.80 (-2.89%)
At close: Mar 19, 2026
CPH:DKIDKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 263.50 | 263.50 | 262.20 | 262.40 | 262.40 | -2.89% | 876 |
| Mar 18, 2026 | 270.20 | 270.20 | 270.20 | 270.20 | 270.20 | 1.39% | 280 |
| Mar 16, 2026 | 267.30 | 267.30 | 266.50 | 266.50 | 266.50 | 0.11% | 520 |
| Mar 13, 2026 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | 0.15% | 200 |
| Mar 12, 2026 | 266.50 | 267.20 | 265.80 | 265.80 | 265.80 | -0.93% | 654 |
| Mar 11, 2026 | 268.30 | 268.30 | 268.30 | 268.30 | 268.30 | -1.14% | 73 |
| Mar 10, 2026 | 272.40 | 272.40 | 271.40 | 271.40 | 271.40 | 1.08% | 303 |
| Mar 9, 2026 | 265.70 | 268.50 | 265.70 | 268.50 | 268.50 | -0.63% | 5,019 |
| Mar 6, 2026 | 271.00 | 271.00 | 269.10 | 270.20 | 270.20 | -1.24% | 954 |
| Mar 5, 2026 | 273.60 | 273.60 | 273.60 | 273.60 | 273.60 | 0.15% | 13 |
| Mar 4, 2026 | 268.70 | 273.20 | 268.70 | 273.20 | 273.20 | 2.40% | 545 |
| Mar 3, 2026 | 268.60 | 268.60 | 266.80 | 266.80 | 266.80 | -2.84% | 705 |
| Mar 2, 2026 | 272.20 | 274.60 | 272.20 | 274.60 | 274.60 | -0.15% | 3,654 |
| Feb 27, 2026 | 275.40 | 275.40 | 274.80 | 275.00 | 275.00 | 0.44% | 991 |
| Feb 26, 2026 | 272.70 | 273.90 | 272.70 | 273.80 | 273.80 | -0.44% | 356 |
| Feb 25, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0.26% | 146 |
| Feb 24, 2026 | 273.30 | 274.30 | 273.10 | 274.30 | 274.30 | -0.94% | 4,601 |
| Feb 23, 2026 | 281.70 | 281.70 | 276.60 | 276.90 | 276.90 | -1.91% | 652 |
| Feb 20, 2026 | 281.40 | 282.40 | 281.10 | 282.30 | 282.30 | 0.71% | 1,375 |
| Feb 19, 2026 | 281.60 | 282.20 | 280.30 | 280.30 | 280.30 | -1.41% | 2,050 |
| Feb 18, 2026 | 283.20 | 284.30 | 282.50 | 284.30 | 284.30 | 0.92% | 2,064 |
| Feb 17, 2026 | 281.80 | 281.80 | 281.40 | 281.70 | 281.70 | 0.14% | 267 |
| Feb 16, 2026 | 281.00 | 281.60 | 280.50 | 281.30 | 281.30 | 0.61% | 1,002 |
| Feb 13, 2026 | 280.90 | 281.20 | 279.00 | 279.60 | 279.60 | -1.31% | 1,022 |
| Feb 12, 2026 | 287.00 | 287.00 | 283.10 | 283.30 | 283.30 | -0.56% | 2,511 |
| Feb 11, 2026 | 287.50 | 287.50 | 284.90 | 284.90 | 284.90 | -1.18% | 694 |
| Feb 10, 2026 | 287.60 | 288.70 | 287.00 | 288.30 | 288.30 | 0.07% | 2,845 |
| Feb 9, 2026 | 287.40 | 288.20 | 287.10 | 288.10 | 288.10 | 1.27% | 5,506 |
| Feb 6, 2026 | 283.90 | 284.60 | 283.90 | 284.50 | 284.50 | 1.10% | 83 |
| Feb 5, 2026 | 286.20 | 286.20 | 279.90 | 281.40 | 281.40 | -2.39% | 8,162 |
| Feb 4, 2026 | 285.50 | 289.60 | 285.30 | 288.30 | 288.30 | -3.87% | 2,670 |
| Feb 3, 2026 | 301.10 | 301.10 | 299.90 | 299.90 | 291.03 | -0.33% | 53 |
| Feb 2, 2026 | 295.70 | 300.90 | 295.50 | 300.90 | 292.00 | 0.94% | 2,407 |
| Jan 30, 2026 | 298.10 | 298.10 | 298.10 | 298.10 | 289.28 | -0.60% | 50 |
| Jan 29, 2026 | 298.70 | 299.90 | 297.40 | 299.90 | 291.03 | 0.40% | 1,286 |
| Jan 28, 2026 | 299.00 | 299.00 | 297.90 | 298.70 | 289.86 | -0.73% | 1,019 |
| Jan 27, 2026 | 301.00 | 301.00 | 300.90 | 300.90 | 292.00 | 0.74% | 187 |
| Jan 26, 2026 | 298.80 | 299.50 | 298.70 | 298.70 | 289.86 | -0.17% | 640 |
| Jan 23, 2026 | 299.50 | 299.50 | 299.20 | 299.20 | 290.35 | 0.10% | 111 |
| Jan 22, 2026 | 297.80 | 299.10 | 297.80 | 298.90 | 290.06 | 1.60% | 4,961 |
| Jan 21, 2026 | 293.70 | 294.20 | 291.20 | 294.20 | 285.50 | 0.75% | 683 |
| Jan 20, 2026 | 291.80 | 292.00 | 291.80 | 292.00 | 283.36 | -0.95% | 97 |
| Jan 19, 2026 | 296.00 | 296.00 | 294.60 | 294.80 | 286.08 | -2.38% | 1,089 |
| Jan 16, 2026 | 300.00 | 302.00 | 300.00 | 302.00 | 293.06 | 1.04% | 420 |
| Jan 15, 2026 | 300.60 | 300.60 | 298.90 | 298.90 | 290.06 | -0.83% | 280 |
| Jan 14, 2026 | 302.10 | 302.10 | 300.60 | 301.40 | 292.48 | 1.04% | 1,313 |
| Jan 13, 2026 | 297.50 | 298.30 | 296.80 | 298.30 | 289.47 | 1.02% | 394 |
| Jan 12, 2026 | 294.60 | 295.30 | 294.60 | 295.30 | 286.56 | -0.51% | 561 |
| Jan 9, 2026 | 296.40 | 297.00 | 296.40 | 296.80 | 288.02 | 0.61% | 210 |
| Jan 8, 2026 | 296.20 | 296.20 | 295.00 | 295.00 | 286.27 | -0.77% | 1,613 |