Danske Invest - Danmark Indeks ex OMXC20 (CPH:DKIDKIEXOMXC20D)
Denmark · Delayed Price · Currency is DKK 221.40
-4.00 (-1.77%)
Aug 1, 2025, 3:59 PM CET
DISH Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 221.90 | 222.30 | 220.90 | 221.40 | 221.40 | -1.77% | 5,394 |
| Jul 31, 2025 | 226.20 | 226.30 | 225.00 | 225.40 | 225.40 | -0.40% | 3,575 |
| Jul 30, 2025 | 226.90 | 227.20 | 225.80 | 226.30 | 226.30 | -0.61% | 1,748 |
| Jul 29, 2025 | 228.30 | 229.60 | 226.80 | 227.70 | 227.70 | -0.13% | 5,959 |
| Jul 28, 2025 | 229.40 | 230.50 | 228.00 | 228.00 | 228.00 | 0.22% | 3,579 |
| Jul 25, 2025 | 229.20 | 229.20 | 227.50 | 227.50 | 227.50 | -0.70% | 2,763 |
| Jul 24, 2025 | 227.10 | 229.10 | 227.10 | 229.10 | 229.10 | 1.33% | 6,088 |
| Jul 23, 2025 | 225.00 | 226.10 | 225.00 | 226.10 | 226.10 | 0.98% | 3,218 |
| Jul 22, 2025 | 224.30 | 224.30 | 222.40 | 223.90 | 223.90 | -0.49% | 943 |
| Jul 21, 2025 | 225.20 | 226.10 | 225.00 | 225.00 | 225.00 | -0.04% | 4,393 |
| Jul 18, 2025 | 225.30 | 226.00 | 225.10 | 225.10 | 225.10 | -0.22% | 421 |
| Jul 17, 2025 | 225.00 | 225.60 | 224.30 | 225.60 | 225.60 | 0.18% | 870 |
| Jul 16, 2025 | 225.40 | 225.50 | 224.50 | 225.20 | 225.20 | - | 893 |
| Jul 15, 2025 | 224.90 | 226.20 | 224.90 | 225.20 | 225.20 | 0.58% | 4,331 |
| Jul 14, 2025 | 224.50 | 224.60 | 223.60 | 223.90 | 223.90 | -0.62% | 1,915 |
| Jul 11, 2025 | 227.00 | 227.40 | 225.30 | 225.30 | 225.30 | -0.31% | 2,793 |
| Jul 10, 2025 | 226.30 | 226.70 | 226.00 | 226.00 | 226.00 | 0.22% | 517 |
| Jul 9, 2025 | 225.00 | 226.10 | 224.30 | 225.50 | 225.50 | 0.49% | 886 |
| Jul 8, 2025 | 223.70 | 225.00 | 223.70 | 224.40 | 224.40 | 0.27% | 3,798 |
| Jul 7, 2025 | 224.50 | 224.50 | 223.40 | 223.80 | 223.80 | -0.09% | 3,937 |
| Jul 4, 2025 | 222.60 | 224.10 | 222.60 | 224.00 | 224.00 | 0.40% | 5,959 |
| Jul 3, 2025 | 223.20 | 224.30 | 223.00 | 223.10 | 223.10 | 0.31% | 7,265 |
| Jul 2, 2025 | 222.00 | 223.80 | 222.00 | 222.40 | 222.40 | - | 1,322 |
| Jul 1, 2025 | 222.50 | 222.50 | 221.20 | 222.40 | 222.40 | -0.49% | 3,134 |
| Jun 30, 2025 | 223.00 | 224.10 | 223.00 | 223.50 | 223.50 | 0.22% | 4,871 |
| Jun 27, 2025 | 221.90 | 223.50 | 221.90 | 223.00 | 223.00 | 1.00% | 1,370 |
| Jun 26, 2025 | 220.00 | 221.20 | 219.90 | 220.80 | 220.80 | 0.50% | 4,090 |
| Jun 25, 2025 | 221.10 | 222.00 | 219.70 | 219.70 | 219.70 | -0.95% | 3,320 |
| Jun 24, 2025 | 221.30 | 222.60 | 221.30 | 221.80 | 221.80 | 0.91% | 3,156 |
| Jun 23, 2025 | 220.70 | 220.70 | 219.40 | 219.80 | 219.80 | -0.81% | 4,258 |
| Jun 20, 2025 | 221.30 | 222.10 | 220.90 | 221.60 | 221.60 | 0.14% | 723 |
| Jun 19, 2025 | 219.90 | 221.40 | 218.80 | 221.30 | 221.30 | -0.05% | 1,403 |
| Jun 18, 2025 | 221.20 | 222.10 | 221.00 | 221.40 | 221.40 | -0.45% | 1,022 |
| Jun 17, 2025 | 223.40 | 223.80 | 221.70 | 222.40 | 222.40 | -0.85% | 2,312 |
| Jun 16, 2025 | 225.00 | 226.30 | 224.20 | 224.30 | 224.30 | -0.31% | 1,394 |
| Jun 13, 2025 | 226.00 | 226.10 | 225.00 | 225.00 | 225.00 | -0.92% | 7,393 |
| Jun 12, 2025 | 226.40 | 227.10 | 225.60 | 227.10 | 227.10 | 0.31% | 2,339 |
| Jun 11, 2025 | 226.10 | 227.60 | 226.10 | 226.40 | 226.40 | 0.18% | 2,891 |
| Jun 10, 2025 | 226.20 | 226.80 | 225.00 | 226.00 | 226.00 | 0.58% | 6,251 |
| Jun 6, 2025 | 223.40 | 225.00 | 223.40 | 224.70 | 224.70 | 1.35% | 8,624 |
| Jun 4, 2025 | 222.40 | 223.00 | 221.40 | 221.70 | 221.70 | 0.50% | 4,869 |
| Jun 3, 2025 | 221.90 | 222.60 | 220.60 | 220.60 | 220.60 | -0.59% | 4,024 |
| Jun 2, 2025 | 220.90 | 222.60 | 220.00 | 221.90 | 221.90 | 0.32% | 21,297 |
| May 28, 2025 | 222.00 | 222.30 | 221.10 | 221.20 | 221.20 | -0.36% | 2,483 |
| May 27, 2025 | 222.30 | 222.50 | 221.20 | 222.00 | 222.00 | 0.18% | 11,560 |
| May 26, 2025 | 220.70 | 222.00 | 220.60 | 221.60 | 221.60 | 1.09% | 5,583 |
| May 23, 2025 | 220.10 | 221.70 | 216.90 | 219.20 | 219.20 | -0.23% | 2,770 |
| May 22, 2025 | 220.40 | 220.60 | 219.60 | 219.70 | 219.70 | -0.81% | 8,439 |
| May 21, 2025 | 220.40 | 221.50 | 219.50 | 221.50 | 221.50 | 0.27% | 5,124 |
| May 20, 2025 | 220.10 | 221.70 | 220.10 | 220.90 | 220.90 | 0.36% | 5,294 |