Danske Invest - Europa Small Cap (CPH:DKIEUSC)
Denmark · Delayed Price · Currency is DKK 127.80
-0.90 (-0.70%)
At close: Mar 2, 2026
CPH:DKIEUSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 128.35 | 128.35 | 127.65 | 127.80 | 127.80 | -0.70% | 168 |
| Feb 27, 2026 | 129.65 | 130.25 | 128.35 | 128.70 | 128.70 | -0.73% | 1,324 |
| Feb 26, 2026 | 128.00 | 129.65 | 128.00 | 129.65 | 129.65 | 1.49% | 642 |
| Feb 25, 2026 | 129.30 | 129.30 | 127.70 | 127.75 | 127.75 | -0.54% | 1,446 |
| Feb 24, 2026 | 127.50 | 129.10 | 127.50 | 128.45 | 128.45 | 0.23% | 2,448 |
| Feb 23, 2026 | 128.55 | 129.80 | 128.00 | 128.15 | 128.15 | -0.31% | 3,026 |
| Feb 20, 2026 | 128.70 | 128.75 | 128.50 | 128.55 | 128.55 | - | 1,087 |
| Feb 19, 2026 | 128.55 | 128.55 | 128.55 | 128.55 | 128.55 | -1.31% | 24 |
| Feb 18, 2026 | 128.15 | 130.25 | 128.15 | 130.25 | 130.25 | 1.76% | 10,669 |
| Feb 17, 2026 | 129.00 | 129.70 | 127.60 | 128.00 | 128.00 | -2.14% | 7,956 |
| Feb 16, 2026 | 131.20 | 131.20 | 129.85 | 130.80 | 130.80 | 0.77% | 1,923 |
| Feb 13, 2026 | 130.85 | 130.85 | 129.80 | 129.80 | 129.80 | -1.52% | 193 |
| Feb 12, 2026 | 130.00 | 132.35 | 130.00 | 131.80 | 131.80 | -0.94% | 980 |
| Feb 11, 2026 | 132.40 | 133.05 | 132.40 | 133.05 | 133.05 | -0.56% | 311 |
| Feb 10, 2026 | 131.90 | 133.80 | 131.80 | 133.80 | 133.80 | 1.71% | 4,777 |
| Feb 9, 2026 | 132.65 | 133.00 | 131.30 | 131.55 | 131.55 | -0.60% | 6,791 |
| Feb 6, 2026 | 130.15 | 132.35 | 130.15 | 132.35 | 132.35 | 0.88% | 29 |
| Feb 5, 2026 | 132.95 | 132.95 | 130.55 | 131.20 | 131.20 | -1.46% | 427 |
| Feb 4, 2026 | 132.40 | 133.15 | 131.05 | 133.15 | 133.15 | -3.34% | 2,563 |
| Feb 3, 2026 | 138.95 | 140.00 | 137.65 | 137.75 | 132.15 | -0.76% | 4,581 |
| Feb 2, 2026 | 139.10 | 139.85 | 137.55 | 138.80 | 133.16 | -1.00% | 2,197 |
| Jan 30, 2026 | 140.50 | 140.50 | 138.55 | 140.20 | 134.50 | -0.25% | 1,847 |
| Jan 29, 2026 | 140.40 | 141.90 | 139.65 | 140.55 | 134.84 | -0.18% | 2,644 |
| Jan 28, 2026 | 140.35 | 141.80 | 140.30 | 140.80 | 135.08 | -0.14% | 7,704 |
| Jan 27, 2026 | 141.15 | 141.15 | 141.00 | 141.00 | 135.27 | 0.21% | 862 |
| Jan 26, 2026 | 142.40 | 142.40 | 140.00 | 140.70 | 134.98 | -0.25% | 3,237 |
| Jan 23, 2026 | 141.05 | 141.05 | 141.05 | 141.05 | 135.32 | 0.14% | 212 |
| Jan 22, 2026 | 141.40 | 141.45 | 140.85 | 140.85 | 135.12 | -0.49% | 356 |
| Jan 21, 2026 | 139.80 | 141.55 | 138.40 | 141.55 | 135.80 | 1.83% | 1,825 |
| Jan 20, 2026 | 139.25 | 139.25 | 139.00 | 139.00 | 133.35 | -0.89% | 498 |
| Jan 19, 2026 | 140.85 | 142.35 | 140.25 | 140.25 | 134.55 | -2.60% | 2,217 |
| Jan 16, 2026 | 144.00 | 144.00 | 142.85 | 144.00 | 138.15 | - | 543 |
| Jan 15, 2026 | 142.90 | 144.00 | 142.90 | 144.00 | 138.15 | 1.66% | 660 |
| Jan 14, 2026 | 143.95 | 143.95 | 141.65 | 141.65 | 135.89 | -1.60% | 935 |
| Jan 13, 2026 | 142.60 | 143.95 | 142.55 | 143.95 | 138.10 | 0.98% | 2,295 |
| Jan 12, 2026 | 142.70 | 142.70 | 142.55 | 142.55 | 136.75 | -1.01% | 1,855 |
| Jan 9, 2026 | 141.55 | 144.00 | 141.55 | 144.00 | 138.15 | 2.02% | 1,939 |
| Jan 8, 2026 | 142.80 | 142.80 | 141.10 | 141.15 | 135.41 | -0.18% | 1,291 |
| Jan 7, 2026 | 141.50 | 142.00 | 141.40 | 141.40 | 135.65 | 1.00% | 1,077 |
| Jan 6, 2026 | 140.20 | 140.20 | 140.00 | 140.00 | 134.31 | 0.18% | 2,936 |
| Jan 5, 2026 | 140.10 | 141.55 | 139.40 | 139.75 | 134.07 | -0.18% | 1,892 |
| Jan 2, 2026 | 141.95 | 141.95 | 140.00 | 140.00 | 134.31 | 0.04% | 1,641 |
| Dec 30, 2025 | 139.45 | 140.90 | 139.45 | 139.95 | 134.26 | 0.76% | 977 |
| Dec 29, 2025 | 140.20 | 140.20 | 138.65 | 138.90 | 133.25 | -0.75% | 4,683 |
| Dec 23, 2025 | 138.30 | 139.95 | 138.30 | 139.95 | 134.26 | 1.34% | 824 |
| Dec 22, 2025 | 138.15 | 139.00 | 137.55 | 138.10 | 132.49 | 0.07% | 6,074 |
| Dec 19, 2025 | 137.75 | 138.00 | 137.55 | 138.00 | 132.39 | -0.29% | 2,582 |
| Dec 18, 2025 | 136.55 | 138.40 | 136.50 | 138.40 | 132.77 | 1.13% | 5,288 |
| Dec 17, 2025 | 137.50 | 137.50 | 136.85 | 136.85 | 131.29 | -0.62% | 4,313 |
| Dec 16, 2025 | 137.40 | 137.70 | 137.40 | 137.70 | 132.10 | 0.58% | 2,978 |