Danske Invest - Danmark Indeks ex OMXC20 (CPH:DKIDKIEXOMXC20D)
Denmark · Delayed Price · Currency is DKK 213.40
-1.10 (-0.51%)
Mar 18, 2026, 4:43 PM CET
CPH:DKIDKIEXOMXC20D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 214.90 | 214.90 | 214.00 | 214.00 | - | -0.23% | 699 |
| Mar 17, 2026 | 213.80 | 215.10 | 213.00 | 214.50 | 214.50 | 0.14% | 23,261 |
| Mar 16, 2026 | 213.80 | 214.20 | 212.10 | 214.20 | 214.20 | 1.04% | 1,570 |
| Mar 13, 2026 | 212.20 | 213.00 | 211.40 | 212.00 | 212.00 | -0.52% | 3,368 |
| Mar 12, 2026 | 212.90 | 214.10 | 212.80 | 213.10 | 213.10 | -1.07% | 2,679 |
| Mar 11, 2026 | 216.60 | 216.80 | 215.40 | 215.40 | 215.40 | -1.33% | 3,061 |
| Mar 10, 2026 | 218.10 | 219.40 | 218.00 | 218.30 | 218.30 | 1.30% | 2,548 |
| Mar 9, 2026 | 213.70 | 215.90 | 212.60 | 215.50 | 215.50 | -0.74% | 13,297 |
| Mar 6, 2026 | 219.90 | 220.00 | 216.70 | 217.10 | 217.10 | -1.41% | 1,864 |
| Mar 5, 2026 | 219.50 | 221.10 | 218.50 | 220.20 | 220.20 | -0.41% | 2,254 |
| Mar 4, 2026 | 216.30 | 221.10 | 216.30 | 221.10 | 221.10 | 2.22% | 9,228 |
| Mar 3, 2026 | 217.50 | 217.50 | 214.90 | 216.30 | 216.30 | -2.61% | 11,570 |
| Mar 2, 2026 | 220.80 | 222.10 | 219.90 | 222.10 | 222.10 | -0.67% | 2,837 |
| Feb 27, 2026 | 222.70 | 223.90 | 222.50 | 223.60 | 223.60 | 0.81% | 6,776 |
| Feb 26, 2026 | 221.80 | 222.50 | 221.50 | 221.80 | 221.80 | -0.18% | 2,475 |
| Feb 25, 2026 | 223.40 | 223.40 | 221.20 | 222.20 | 222.20 | -0.27% | 9,231 |
| Feb 24, 2026 | 222.30 | 223.10 | 221.40 | 222.80 | 222.80 | -0.45% | 2,653 |
| Feb 23, 2026 | 225.40 | 226.20 | 223.30 | 223.80 | 223.80 | -0.71% | 10,736 |
| Feb 20, 2026 | 225.10 | 226.70 | 224.90 | 225.40 | 225.40 | 0.13% | 4,702 |
| Feb 19, 2026 | 225.30 | 226.00 | 224.70 | 225.10 | 225.10 | -0.09% | 3,381 |
| Feb 18, 2026 | 225.10 | 226.00 | 224.60 | 225.30 | 225.30 | 0.31% | 3,526 |
| Feb 17, 2026 | 224.70 | 225.30 | 223.70 | 224.60 | 224.60 | 0.18% | 4,153 |
| Feb 16, 2026 | 223.90 | 225.10 | 223.90 | 224.20 | 224.20 | 0.31% | 5,737 |
| Feb 13, 2026 | 224.80 | 224.80 | 222.70 | 223.50 | 223.50 | -0.97% | 13,667 |
| Feb 12, 2026 | 226.00 | 227.60 | 225.70 | 225.70 | 225.70 | -0.09% | 8,177 |
| Feb 11, 2026 | 228.20 | 228.20 | 225.30 | 225.90 | 225.90 | -1.65% | 10,392 |
| Feb 10, 2026 | 229.30 | 229.70 | 228.30 | 229.70 | 229.70 | 0.09% | 12,282 |
| Feb 9, 2026 | 228.80 | 230.10 | 228.70 | 229.50 | 229.50 | 0.48% | 19,113 |
| Feb 6, 2026 | 226.00 | 228.40 | 225.80 | 228.40 | 228.40 | 1.11% | 6,208 |
| Feb 5, 2026 | 228.60 | 228.60 | 224.40 | 225.90 | 225.90 | -2.08% | 5,253 |
| Feb 4, 2026 | 229.90 | 232.20 | 228.90 | 230.70 | 230.70 | -8.27% | 21,901 |
| Feb 3, 2026 | 252.00 | 252.00 | 250.60 | 251.50 | 232.50 | 0.68% | 4,835 |
| Feb 2, 2026 | 247.40 | 250.00 | 246.70 | 249.80 | 230.93 | 0.97% | 7,677 |
| Jan 30, 2026 | 247.80 | 248.70 | 246.80 | 247.40 | 228.71 | 0.41% | 3,360 |
| Jan 29, 2026 | 248.20 | 248.20 | 246.00 | 246.40 | 227.79 | -1.12% | 8,510 |
| Jan 28, 2026 | 250.00 | 250.00 | 247.60 | 249.20 | 230.37 | -0.99% | 10,928 |
| Jan 27, 2026 | 251.10 | 252.20 | 251.10 | 251.70 | 232.68 | 0.24% | 4,110 |
| Jan 26, 2026 | 251.40 | 251.50 | 250.20 | 251.10 | 232.13 | -0.36% | 5,940 |
| Jan 23, 2026 | 253.50 | 254.00 | 251.80 | 252.00 | 232.96 | -0.59% | 6,789 |
| Jan 22, 2026 | 252.00 | 253.90 | 252.00 | 253.50 | 234.35 | 1.81% | 7,754 |
| Jan 21, 2026 | 247.00 | 249.00 | 245.50 | 249.00 | 230.19 | 0.08% | 7,910 |
| Jan 20, 2026 | 247.40 | 248.80 | 245.80 | 248.80 | 230.00 | -0.32% | 9,591 |
| Jan 19, 2026 | 251.40 | 251.40 | 248.70 | 249.60 | 230.74 | -2.12% | 14,011 |
| Jan 16, 2026 | 254.60 | 256.40 | 254.60 | 255.00 | 235.74 | 0.16% | 2,881 |
| Jan 15, 2026 | 255.00 | 255.50 | 254.20 | 254.60 | 235.37 | -0.16% | 5,454 |
| Jan 14, 2026 | 253.90 | 255.00 | 253.60 | 255.00 | 235.74 | 0.83% | 6,041 |
| Jan 13, 2026 | 251.60 | 253.10 | 251.60 | 252.90 | 233.79 | 0.52% | 4,883 |
| Jan 12, 2026 | 251.50 | 251.60 | 250.20 | 251.60 | 232.59 | -0.47% | 5,546 |
| Jan 9, 2026 | 254.10 | 254.10 | 252.00 | 252.80 | 233.70 | -0.20% | 3,379 |
| Jan 8, 2026 | 251.90 | 253.70 | 251.90 | 253.30 | 234.16 | 0.56% | 6,447 |