Danske Invest - Danmark Indeks (CPH:DKIDKIX)
Denmark · Delayed Price · Currency is DKK 160.13
-1.77 (-1.09%)
Nov 14, 2025, 5:00 PM CET
CPH:DKIDKIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 160.13 | 160.13 | 160.13 | 160.13 | 160.13 | -1.12% | 21,041 |
| Nov 13, 2025 | 161.94 | 161.94 | 161.94 | 161.94 | 161.94 | -0.52% | 8,553 |
| Nov 12, 2025 | 162.79 | 162.79 | 162.79 | 162.79 | 162.79 | 0.94% | 13,135 |
| Nov 11, 2025 | 161.28 | 161.28 | 161.28 | 161.28 | 161.28 | 1.38% | 13,243 |
| Nov 10, 2025 | 159.08 | 159.08 | 159.08 | 159.08 | 159.08 | 1.08% | 49,779 |
| Nov 7, 2025 | 157.38 | 157.38 | 157.38 | 157.38 | 157.38 | -0.58% | 44,455 |
| Nov 6, 2025 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | -0.26% | 115,136 |
| Nov 5, 2025 | 158.72 | 158.72 | 158.72 | 158.72 | 158.72 | 0.09% | 7,234 |
| Nov 4, 2025 | 158.58 | 158.58 | 158.58 | 158.58 | 158.58 | -0.42% | 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% | 11,897 |
| 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 |
| Sep 26, 2025 | 154.00 | 154.15 | 153.05 | 153.50 | 153.50 | -0.45% | 19,186 |
| Sep 25, 2025 | 155.75 | 155.75 | 154.20 | 154.20 | 154.20 | -1.19% | 10,733 |
| Sep 24, 2025 | 156.30 | 156.35 | 155.55 | 156.05 | 156.05 | -0.48% | 12,474 |
| Sep 23, 2025 | 156.25 | 156.80 | 155.90 | 156.80 | 156.80 | 1.26% | 6,441 |
| Sep 22, 2025 | 155.20 | 155.60 | 154.50 | 154.85 | 154.85 | -0.61% | 13,018 |
| Sep 19, 2025 | 156.85 | 157.20 | 155.80 | 155.80 | 155.80 | -0.67% | 5,082 |
| Sep 18, 2025 | 157.10 | 157.60 | 156.75 | 156.85 | 156.85 | 0.06% | 14,863 |
| Sep 17, 2025 | 156.35 | 157.00 | 156.25 | 156.75 | 156.75 | 0.35% | 13,766 |
| Sep 16, 2025 | 156.80 | 157.15 | 155.85 | 156.20 | 156.20 | -0.38% | 10,970 |
| Sep 15, 2025 | 156.20 | 157.10 | 156.20 | 156.80 | 156.80 | 0.51% | 21,363 |
| Sep 12, 2025 | 155.80 | 156.50 | 155.45 | 156.00 | 156.00 | 0.10% | 12,561 |
| Sep 11, 2025 | 155.65 | 156.15 | 155.25 | 155.85 | 155.85 | 0.10% | 23,273 |
| Sep 10, 2025 | 155.40 | 156.20 | 155.25 | 155.70 | 155.70 | 0.45% | 20,723 |
| Sep 9, 2025 | 155.80 | 156.20 | 155.00 | 155.00 | 155.00 | -0.55% | 23,973 |
| Sep 8, 2025 | 155.85 | 156.25 | 155.45 | 155.85 | 155.85 | - | 28,715 |