Danske Invest - Danmark Indeks (CPH:DKIDKIX)
Denmark · Delayed Price · Currency is DKK 155.91
+1.91 (1.24%)
Apr 1, 2026, 5:00 PM CET
CPH:DKIDKIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 155.75 | 156.40 | 155.30 | 156.10 | 156.10 | 1.36% | 13,332 |
| Mar 31, 2026 | 152.80 | 154.40 | 152.80 | 154.00 | 154.00 | 1.32% | 29,343 |
| Mar 30, 2026 | 149.90 | 152.10 | 149.90 | 152.00 | 152.00 | 2.01% | 14,991 |
| Mar 27, 2026 | 149.75 | 149.90 | 148.90 | 149.00 | 149.00 | -0.77% | 24,178 |
| Mar 26, 2026 | 148.60 | 150.30 | 148.15 | 150.15 | 150.15 | 0.84% | 12,283 |
| Mar 25, 2026 | 149.45 | 149.95 | 148.65 | 148.90 | 148.90 | 0.68% | 21,852 |
| Mar 24, 2026 | 147.80 | 148.40 | 147.15 | 147.90 | 147.90 | -0.17% | 22,987 |
| Mar 23, 2026 | 144.10 | 149.50 | 143.75 | 148.15 | 148.15 | 0.47% | 43,783 |
| Mar 20, 2026 | 149.45 | 149.60 | 147.10 | 147.45 | 147.45 | -1.34% | 26,493 |
| Mar 19, 2026 | 150.10 | 150.45 | 148.90 | 149.45 | 149.45 | -2.10% | 26,098 |
| Mar 18, 2026 | 153.65 | 153.95 | 152.30 | 152.65 | 152.65 | -0.49% | 12,938 |
| Mar 17, 2026 | 152.30 | 153.85 | 152.10 | 153.40 | 153.40 | 0.72% | 51,615 |
| Mar 16, 2026 | 151.05 | 152.35 | 150.75 | 152.30 | 152.30 | 0.89% | 9,199 |
| Mar 13, 2026 | 150.10 | 152.15 | 149.70 | 150.95 | 150.95 | 0.03% | 11,967 |
| Mar 12, 2026 | 151.20 | 152.05 | 150.15 | 150.90 | 150.90 | -0.76% | 49,763 |
| Mar 11, 2026 | 152.80 | 152.80 | 151.80 | 152.05 | 152.05 | -0.94% | 10,251 |
| Mar 10, 2026 | 153.55 | 154.65 | 153.10 | 153.50 | 153.50 | 1.19% | 10,903 |
| Mar 9, 2026 | 150.60 | 151.90 | 150.25 | 151.70 | 151.70 | -0.85% | 50,300 |
| Mar 6, 2026 | 155.05 | 155.25 | 152.60 | 153.00 | 153.00 | -1.42% | 31,996 |
| Mar 5, 2026 | 154.85 | 156.55 | 154.85 | 155.20 | 155.20 | -0.39% | 11,053 |
| Mar 4, 2026 | 153.00 | 155.80 | 153.00 | 155.80 | 155.80 | 2.03% | 13,635 |
| Mar 3, 2026 | 154.15 | 154.15 | 152.20 | 152.70 | 152.70 | -2.46% | 25,759 |
| Mar 2, 2026 | 156.20 | 156.65 | 155.55 | 156.55 | 156.55 | -0.32% | 28,297 |
| Feb 27, 2026 | 157.10 | 157.70 | 156.30 | 157.05 | 157.05 | 0.16% | 15,975 |
| Feb 26, 2026 | 156.05 | 156.80 | 155.80 | 156.80 | 156.80 | 0.19% | 14,167 |
| Feb 25, 2026 | 157.55 | 157.60 | 156.50 | 156.50 | 156.50 | -0.76% | 20,592 |
| Feb 24, 2026 | 157.05 | 157.85 | 156.50 | 157.70 | 157.70 | -0.19% | 36,084 |
| Feb 23, 2026 | 160.85 | 160.85 | 158.00 | 158.00 | 158.00 | -2.08% | 33,066 |
| Feb 20, 2026 | 160.55 | 161.45 | 160.00 | 161.35 | 161.35 | 0.72% | 95,404 |
| Feb 19, 2026 | 160.95 | 161.10 | 159.90 | 160.20 | 160.20 | -0.96% | 11,456 |
| Feb 18, 2026 | 160.80 | 161.75 | 160.75 | 161.75 | 161.75 | 0.59% | 33,041 |
| Feb 17, 2026 | 160.55 | 161.20 | 160.30 | 160.80 | 160.80 | 0.56% | 48,112 |
| Feb 16, 2026 | 160.25 | 160.50 | 159.55 | 159.90 | 159.90 | -0.19% | 33,835 |
| Feb 13, 2026 | 160.15 | 160.25 | 159.00 | 160.20 | 160.20 | -0.53% | 115,494 |
| Feb 12, 2026 | 163.20 | 163.55 | 160.90 | 161.05 | 161.05 | -1.14% | 24,226 |
| Feb 11, 2026 | 164.00 | 164.00 | 162.15 | 162.90 | 162.90 | -0.73% | 90,260 |
| Feb 10, 2026 | 163.85 | 164.45 | 163.45 | 164.10 | 164.10 | 0.09% | 25,552 |
| Feb 9, 2026 | 164.10 | 164.25 | 163.70 | 163.95 | 163.95 | 0.61% | 58,549 |
| Feb 6, 2026 | 161.85 | 163.15 | 161.85 | 162.95 | 162.95 | 1.12% | 67,561 |
| Feb 5, 2026 | 163.40 | 163.40 | 160.30 | 161.15 | 161.15 | -2.21% | 35,954 |
| Feb 4, 2026 | 162.70 | 165.90 | 162.70 | 164.80 | 164.80 | -5.15% | 49,087 |
| Feb 3, 2026 | 174.45 | 174.95 | 173.45 | 173.75 | 166.04 | -0.40% | 20,310 |
| Feb 2, 2026 | 172.35 | 174.95 | 171.75 | 174.45 | 166.71 | 1.13% | 13,413 |
| Jan 30, 2026 | 172.30 | 173.20 | 172.00 | 172.50 | 164.84 | 0.29% | 4,303 |
| Jan 29, 2026 | 172.95 | 173.00 | 171.70 | 172.00 | 164.37 | -0.55% | 9,715 |
| Jan 28, 2026 | 172.90 | 173.25 | 172.15 | 172.95 | 165.27 | -0.75% | 33,991 |
| Jan 27, 2026 | 173.95 | 174.70 | 173.85 | 174.25 | 166.52 | 0.26% | 15,096 |
| Jan 26, 2026 | 173.20 | 174.10 | 172.85 | 173.80 | 166.09 | 0.67% | 10,692 |
| Jan 23, 2026 | 174.30 | 174.30 | 172.65 | 172.65 | 164.99 | -0.98% | 15,597 |
| Jan 22, 2026 | 173.05 | 174.35 | 173.00 | 174.35 | 166.61 | 2.14% | 20,599 |