Danske Invest - Danmark Indeks ex OMXC20 (CPH:DKIDKIEXOMXC20D)
Denmark · Delayed Price · Currency is DKK 227.20
-0.50 (-0.22%)
Sep 3, 2025, 4:32 PM CET
CPH:DKIDKIEXOMXC20D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 225.90 | 228.00 | 225.90 | 227.20 | 227.20 | -0.22% | 1,035 |
| Sep 2, 2025 | 228.90 | 228.90 | 227.70 | 227.70 | 227.70 | -0.61% | 3,295 |
| Sep 1, 2025 | 229.60 | 229.80 | 228.50 | 229.10 | 229.10 | 0.09% | 4,769 |
| Aug 29, 2025 | 229.30 | 229.30 | 227.50 | 228.90 | 228.90 | -0.26% | 4,127 |
| Aug 28, 2025 | 229.80 | 230.40 | 228.80 | 229.50 | 229.50 | -0.13% | 4,953 |
| Aug 27, 2025 | 229.70 | 230.50 | 229.50 | 229.80 | 229.80 | -0.26% | 3,551 |
| Aug 26, 2025 | 229.90 | 230.70 | 229.60 | 230.40 | 230.40 | -0.52% | 826 |
| Aug 25, 2025 | 231.80 | 231.90 | 230.80 | 231.60 | 231.60 | -0.30% | 3,347 |
| Aug 22, 2025 | 231.50 | 232.60 | 230.80 | 232.30 | 232.30 | 0.87% | 3,395 |
| Aug 21, 2025 | 229.70 | 230.50 | 228.80 | 230.30 | 230.30 | 0.74% | 1,925 |
| Aug 20, 2025 | 228.70 | 230.00 | 228.30 | 228.60 | 228.60 | -0.61% | 1,538 |
| Aug 19, 2025 | 229.90 | 230.00 | 229.20 | 230.00 | 230.00 | 1.19% | 1,025 |
| Aug 18, 2025 | 227.90 | 228.30 | 226.90 | 227.30 | 227.30 | -0.26% | 1,112 |
| Aug 15, 2025 | 228.50 | 229.50 | 227.90 | 227.90 | 227.90 | - | 3,294 |
| Aug 14, 2025 | 227.50 | 228.80 | 226.60 | 227.90 | 227.90 | 0.57% | 7,311 |
| Aug 13, 2025 | 227.30 | 227.50 | 226.00 | 226.60 | 226.60 | 0.27% | 5,344 |
| Aug 12, 2025 | 225.30 | 226.00 | 224.50 | 226.00 | 226.00 | 0.31% | 7,332 |
| Aug 11, 2025 | 224.70 | 225.60 | 224.20 | 225.30 | 225.30 | - | 4,907 |
| Aug 8, 2025 | 226.60 | 226.60 | 225.30 | 225.30 | 225.30 | 0.22% | 4,214 |
| Aug 7, 2025 | 223.80 | 226.20 | 222.90 | 224.80 | 224.80 | 0.90% | 3,638 |
| Aug 6, 2025 | 225.00 | 225.60 | 222.70 | 222.80 | 222.80 | -0.62% | 2,390 |
| Aug 5, 2025 | 223.20 | 224.60 | 223.20 | 224.20 | 224.20 | 0.67% | 18,939 |
| Aug 4, 2025 | 222.40 | 223.30 | 221.60 | 222.70 | 222.70 | 0.59% | 6,164 |
| 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 |