Danske Invest Europa Akkumulerende KL (CPH:DKIEUADKKH)
Denmark · Delayed Price · Currency is DKK 368.50
+1.90 (0.52%)
At close: Dec 5, 2025
CPH:DKIEUADKKH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 367.30 | 368.50 | 367.30 | 368.50 | 368.50 | 0.52% | 1,093 |
| Dec 4, 2025 | 366.60 | 366.60 | 366.60 | 366.60 | 366.60 | 0.11% | 249 |
| Dec 3, 2025 | 366.20 | 366.20 | 366.20 | 366.20 | 366.20 | 0.25% | 20 |
| Dec 2, 2025 | 365.40 | 365.70 | 365.20 | 365.30 | 365.30 | 0.74% | 723 |
| Dec 1, 2025 | 365.10 | 365.10 | 362.60 | 362.60 | 362.60 | -0.11% | 287 |
| Nov 28, 2025 | 363.60 | 363.70 | 363.00 | 363.00 | 363.00 | -0.17% | 111 |
| Nov 27, 2025 | 363.60 | 363.60 | 363.60 | 363.60 | 363.60 | 0.11% | 1,025 |
| Nov 26, 2025 | 360.20 | 363.20 | 360.20 | 363.20 | 363.20 | 0.80% | 756 |
| Nov 25, 2025 | 356.30 | 360.30 | 356.30 | 360.30 | 360.30 | 0.67% | 1,602 |
| Nov 24, 2025 | 358.50 | 358.50 | 354.60 | 357.90 | 357.90 | 0.85% | 155 |
| Nov 21, 2025 | 353.50 | 355.10 | 353.50 | 354.90 | 354.90 | -1.50% | 178 |
| Nov 20, 2025 | 360.30 | 360.30 | 360.30 | 360.30 | 360.30 | 0.92% | 375 |
| Nov 19, 2025 | 355.10 | 357.00 | 355.10 | 357.00 | 357.00 | -0.28% | 603 |
| Nov 18, 2025 | 357.00 | 358.00 | 357.00 | 358.00 | 358.00 | -1.43% | 1,267 |
| Nov 17, 2025 | 362.30 | 363.20 | 362.30 | 363.20 | 363.20 | 0.97% | 284 |
| Nov 14, 2025 | 363.60 | 363.60 | 359.70 | 359.70 | 359.70 | -2.70% | 479 |
| Nov 13, 2025 | 371.30 | 371.30 | 369.70 | 369.70 | 369.70 | -0.40% | 532 |
| Nov 12, 2025 | 370.30 | 371.20 | 369.30 | 371.20 | 371.20 | 1.42% | 685 |
| Nov 11, 2025 | 365.20 | 366.20 | 365.20 | 366.00 | 366.00 | 0.47% | 6,030 |
| Nov 10, 2025 | 362.80 | 364.30 | 361.80 | 364.30 | 364.30 | 1.56% | 556 |
| Nov 7, 2025 | 361.10 | 361.10 | 358.70 | 358.70 | 358.70 | -1.18% | 305 |
| Nov 6, 2025 | 362.70 | 363.00 | 361.70 | 363.00 | 363.00 | 0.08% | 2,290 |
| Nov 5, 2025 | 362.70 | 362.70 | 362.70 | 362.70 | 362.70 | 0.81% | 104 |
| Nov 4, 2025 | 359.30 | 359.80 | 359.30 | 359.80 | 359.80 | -1.37% | 151 |
| Nov 3, 2025 | 364.20 | 364.80 | 363.30 | 364.80 | 364.80 | 0.63% | 567 |
| Oct 31, 2025 | 363.90 | 364.90 | 362.50 | 362.50 | 362.50 | -0.66% | 632 |
| Oct 30, 2025 | 365.10 | 366.10 | 364.90 | 364.90 | 364.90 | -0.16% | 129 |
| Oct 29, 2025 | 366.20 | 367.20 | 365.50 | 365.50 | 365.50 | -0.14% | 1,743 |
| Oct 28, 2025 | 366.00 | 367.60 | 366.00 | 366.00 | 366.00 | -0.35% | 343 |
| Oct 27, 2025 | 366.80 | 368.60 | 366.80 | 367.30 | 367.30 | 0.69% | 473 |
| Oct 24, 2025 | 366.00 | 367.00 | 364.80 | 364.80 | 364.80 | 0.14% | 889 |
| Oct 23, 2025 | 364.20 | 364.30 | 364.20 | 364.30 | 364.30 | -0.19% | 577 |
| Oct 22, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | -0.03% | 164 |
| Oct 21, 2025 | 366.50 | 366.50 | 365.10 | 365.10 | 365.10 | -0.16% | 47 |
| Oct 20, 2025 | 364.90 | 365.80 | 364.50 | 365.70 | 365.70 | 0.63% | 47 |
| Oct 17, 2025 | 360.60 | 363.40 | 360.60 | 363.40 | 363.40 | 0.11% | 778 |
| Oct 16, 2025 | 362.70 | 363.00 | 362.70 | 363.00 | 363.00 | -0.19% | 268 |
| Oct 15, 2025 | 363.70 | 364.70 | 363.70 | 363.70 | 363.70 | 1.51% | 50 |
| Oct 14, 2025 | 357.80 | 358.30 | 357.80 | 358.30 | 358.30 | -0.58% | 2,634 |
| Oct 13, 2025 | 362.30 | 363.40 | 360.40 | 360.40 | 360.40 | -1.02% | 188 |
| Oct 10, 2025 | 364.60 | 365.70 | 364.10 | 364.10 | 364.10 | -0.57% | 417 |
| Oct 9, 2025 | 365.00 | 366.20 | 365.00 | 366.20 | 366.20 | 0.36% | 2,272 |
| Oct 8, 2025 | 364.30 | 364.90 | 364.30 | 364.90 | 364.90 | 0.58% | 1,477 |
| Oct 7, 2025 | 363.60 | 364.30 | 362.80 | 362.80 | 362.80 | -0.79% | 6,653 |
| Oct 6, 2025 | 363.60 | 365.70 | 363.60 | 365.70 | 365.70 | 0.03% | 793 |
| Oct 3, 2025 | 365.60 | 365.60 | 365.60 | 365.60 | 365.60 | 0.22% | 74 |
| Oct 2, 2025 | 363.40 | 365.90 | 363.40 | 364.80 | 364.80 | 1.16% | 1,656 |
| Oct 1, 2025 | 357.70 | 360.60 | 357.70 | 360.60 | 360.60 | 1.72% | 351 |
| Sep 30, 2025 | 353.50 | 354.50 | 353.50 | 354.50 | 354.50 | 0.20% | 323 |
| Sep 29, 2025 | 354.80 | 355.80 | 353.80 | 353.80 | 353.80 | - | 5,247 |