Danske Invest - Danmark Indeks (CPH:DKIDKIX)
Denmark · Delayed Price · Currency is DKK 164.30
+0.85 (0.52%)
At close: Dec 5, 2025
CPH:DKIDKIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 163.95 | 164.80 | 163.95 | 164.30 | 164.30 | 0.52% | 16,240 |
| Dec 4, 2025 | 162.55 | 163.50 | 162.15 | 163.45 | 163.45 | 0.80% | 6,827 |
| Dec 3, 2025 | 163.50 | 163.90 | 162.15 | 162.15 | 162.15 | -0.61% | 12,376 |
| Dec 2, 2025 | 163.00 | 163.80 | 162.85 | 163.15 | 163.15 | 0.09% | 14,357 |
| Dec 1, 2025 | 163.25 | 163.30 | 162.40 | 163.00 | 163.00 | - | 50,081 |
| Nov 28, 2025 | 162.25 | 163.00 | 161.90 | 163.00 | 163.00 | 0.56% | 20,380 |
| Nov 27, 2025 | 162.05 | 162.40 | 161.85 | 162.10 | 162.10 | 0.50% | 59,044 |
| Nov 26, 2025 | 160.15 | 161.35 | 159.85 | 161.30 | 161.30 | 0.91% | 13,611 |
| Nov 25, 2025 | 158.70 | 159.85 | 158.10 | 159.85 | 159.85 | 0.63% | 24,076 |
| Nov 24, 2025 | 159.70 | 160.10 | 157.40 | 158.85 | 158.85 | 0.28% | 22,482 |
| Nov 21, 2025 | 157.90 | 158.40 | 157.35 | 158.40 | 158.40 | -0.66% | 19,251 |
| Nov 20, 2025 | 159.45 | 159.85 | 159.10 | 159.45 | 159.45 | 0.73% | 75,602 |
| Nov 19, 2025 | 157.05 | 158.45 | 157.05 | 158.30 | 158.30 | 1.02% | 7,629 |
| Nov 18, 2025 | 158.45 | 158.45 | 156.70 | 156.70 | 156.70 | -1.85% | 13,757 |
| Nov 17, 2025 | 160.00 | 160.40 | 159.30 | 159.65 | 159.65 | -0.16% | 15,218 |
| Nov 14, 2025 | 160.25 | 160.60 | 158.75 | 159.90 | 159.90 | -1.24% | 21,041 |
| Nov 13, 2025 | 163.30 | 163.70 | 161.60 | 161.90 | 161.90 | -0.52% | 8,553 |
| Nov 12, 2025 | 162.30 | 163.00 | 162.25 | 162.75 | 162.75 | 0.99% | 13,135 |
| Nov 11, 2025 | 159.75 | 161.25 | 159.75 | 161.15 | 161.15 | 1.29% | 13,243 |
| Nov 10, 2025 | 158.40 | 159.45 | 158.40 | 159.10 | 159.10 | 1.18% | 49,779 |
| Nov 7, 2025 | 158.20 | 158.25 | 156.90 | 157.25 | 157.25 | -0.60% | 44,455 |
| Nov 6, 2025 | 159.30 | 160.45 | 158.20 | 158.20 | 158.20 | -0.35% | 115,136 |
| Nov 5, 2025 | 159.10 | 160.00 | 158.75 | 158.75 | 158.75 | - | 7,234 |
| Nov 4, 2025 | 157.85 | 159.05 | 156.65 | 158.75 | 158.75 | -0.31% | 21,320 |
| Nov 3, 2025 | 159.10 | 159.80 | 159.00 | 159.25 | 159.25 | -0.03% | 24,635 |
| Oct 31, 2025 | 159.50 | 159.90 | 158.70 | 159.30 | 159.30 | -0.03% | 16,610 |
| Oct 30, 2025 | 160.05 | 160.05 | 159.00 | 159.35 | 159.35 | -0.96% | 12,591 |
| Oct 29, 2025 | 160.35 | 161.20 | 160.30 | 160.90 | 160.90 | 0.34% | 19,609 |
| Oct 28, 2025 | 160.15 | 160.85 | 160.15 | 160.35 | 160.35 | 0.22% | 23,151 |
| Oct 27, 2025 | 160.00 | 160.15 | 159.50 | 160.00 | 160.00 | -0.22% | 10,122 |
| Oct 24, 2025 | 159.90 | 160.35 | 159.20 | 160.35 | 160.35 | 0.19% | 187,326 |
| Oct 23, 2025 | 159.40 | 160.15 | 159.10 | 160.05 | 160.05 | 0.66% | 7,053 |
| Oct 22, 2025 | 158.80 | 159.20 | 158.55 | 159.00 | 159.00 | -0.09% | 8,037 |
| Oct 21, 2025 | 159.85 | 159.85 | 159.00 | 159.15 | 159.15 | -0.47% | 19,786 |
| Oct 20, 2025 | 159.70 | 160.45 | 159.60 | 159.90 | 159.90 | 0.35% | 11,608 |
| Oct 17, 2025 | 158.05 | 159.80 | 157.70 | 159.35 | 159.35 | -0.44% | 11,897 |
| Oct 16, 2025 | 159.05 | 160.35 | 159.05 | 160.05 | 160.05 | 1.01% | 8,066 |
| Oct 15, 2025 | 158.50 | 158.50 | 157.75 | 158.45 | 158.45 | 0.96% | 48,039 |
| Oct 14, 2025 | 157.60 | 158.25 | 156.75 | 156.95 | 156.95 | -0.82% | 28,625 |
| Oct 13, 2025 | 158.45 | 158.45 | 157.55 | 158.25 | 158.25 | -0.47% | 31,349 |
| Oct 10, 2025 | 159.20 | 159.75 | 159.00 | 159.00 | 159.00 | 0.09% | 17,683 |
| Oct 9, 2025 | 159.65 | 160.00 | 158.85 | 158.85 | 158.85 | -0.75% | 36,788 |
| Oct 8, 2025 | 159.00 | 160.15 | 158.90 | 160.05 | 160.05 | 0.66% | 30,500 |
| Oct 7, 2025 | 158.35 | 159.55 | 158.35 | 159.00 | 159.00 | 0.28% | 16,982 |
| Oct 6, 2025 | 157.45 | 158.85 | 157.45 | 158.55 | 158.55 | 0.41% | 6,002 |
| Oct 3, 2025 | 156.80 | 157.90 | 156.70 | 157.90 | 157.90 | 0.73% | 8,585 |
| Oct 2, 2025 | 157.30 | 157.70 | 156.75 | 156.75 | 156.75 | 0.32% | 26,887 |
| Oct 1, 2025 | 154.15 | 156.25 | 154.15 | 156.25 | 156.25 | 1.99% | 20,624 |
| Sep 30, 2025 | 153.40 | 153.45 | 152.60 | 153.20 | 153.20 | -0.45% | 7,846 |
| Sep 29, 2025 | 153.50 | 153.95 | 153.25 | 153.90 | 153.90 | 0.26% | 11,227 |