Danske Invest - Europa Small Cap (CPH:DKIEUSC)
Denmark · Delayed Price · Currency is DKK 139.35
-0.15 (-0.11%)
At close: Dec 5, 2025
CPH:DKIEUSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 140.20 | 141.70 | 139.35 | 139.35 | 139.35 | -0.11% | 899 |
| Dec 4, 2025 | 139.30 | 140.75 | 138.95 | 139.50 | 139.50 | 0.61% | 6,918 |
| Dec 3, 2025 | 139.40 | 140.85 | 138.65 | 138.65 | 138.65 | -0.14% | 1,430 |
| Dec 2, 2025 | 139.70 | 140.05 | 138.85 | 138.85 | 138.85 | -0.86% | 1,433 |
| Dec 1, 2025 | 140.10 | 141.60 | 139.80 | 140.05 | 140.05 | 0.04% | 2,240 |
| Nov 28, 2025 | 139.75 | 141.20 | 139.75 | 140.00 | 140.00 | 0.36% | 1,730 |
| Nov 27, 2025 | 139.00 | 140.15 | 138.85 | 139.50 | 139.50 | 1.42% | 9,547 |
| Nov 26, 2025 | 137.30 | 137.70 | 137.30 | 137.55 | 137.55 | -0.04% | 752 |
| Nov 25, 2025 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | 0.07% | 4 |
| Nov 24, 2025 | 137.10 | 137.50 | 135.25 | 137.50 | 137.50 | 1.85% | 2,756 |
| Nov 21, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.60% | 148 |
| Nov 20, 2025 | 136.20 | 137.60 | 135.65 | 137.20 | 137.20 | 1.78% | 4,595 |
| Nov 19, 2025 | 134.75 | 134.90 | 134.50 | 134.80 | 134.80 | 0.11% | 2,763 |
| Nov 18, 2025 | 136.00 | 136.00 | 134.65 | 134.65 | 134.65 | -1.46% | 484 |
| Nov 17, 2025 | 138.75 | 138.75 | 136.65 | 136.65 | 136.65 | 0.44% | 46 |
| Nov 14, 2025 | 138.45 | 138.45 | 136.05 | 136.05 | 136.05 | -1.88% | 1,130 |
| Nov 13, 2025 | 140.00 | 140.00 | 138.65 | 138.65 | 138.65 | -0.96% | 1,063 |
| Nov 12, 2025 | 139.35 | 140.00 | 139.20 | 140.00 | 140.00 | - | 2,424 |
| Nov 11, 2025 | 138.80 | 140.00 | 138.70 | 140.00 | 140.00 | 1.38% | 8,476 |
| Nov 10, 2025 | 138.70 | 140.00 | 138.10 | 138.10 | 138.10 | 0.77% | 1,394 |
| Nov 7, 2025 | 139.30 | 139.30 | 136.70 | 137.05 | 137.05 | -0.58% | 648 |
| Nov 6, 2025 | 139.25 | 139.25 | 137.85 | 137.85 | 137.85 | -1.04% | 1,498 |
| Nov 5, 2025 | 140.70 | 140.70 | 138.70 | 139.30 | 139.30 | -0.39% | 207 |
| Nov 4, 2025 | 141.55 | 141.55 | 139.85 | 139.85 | 139.85 | -2.48% | 1,920 |
| Nov 3, 2025 | 142.85 | 144.00 | 142.30 | 143.40 | 143.40 | -0.42% | 3,462 |
| Oct 31, 2025 | 144.00 | 144.00 | 142.75 | 144.00 | 144.00 | 0.81% | 2,660 |
| Oct 30, 2025 | 144.35 | 144.35 | 142.85 | 142.85 | 142.85 | -0.21% | 220 |
| Oct 29, 2025 | 145.50 | 145.50 | 143.15 | 143.15 | 143.15 | -1.28% | 1,075 |
| Oct 28, 2025 | 144.80 | 145.80 | 144.60 | 145.00 | 145.00 | -0.34% | 2,488 |
| Oct 27, 2025 | 145.35 | 145.70 | 145.35 | 145.50 | 145.50 | 0.14% | 6,016 |
| Oct 24, 2025 | 145.70 | 145.70 | 145.30 | 145.30 | 145.30 | 0.62% | 3,108 |
| Oct 23, 2025 | 143.85 | 144.40 | 143.65 | 144.40 | 144.40 | 1.33% | 13,325 |
| Oct 22, 2025 | 142.85 | 144.20 | 142.40 | 142.50 | 142.50 | 0.42% | 1,622 |
| Oct 21, 2025 | 142.65 | 142.65 | 141.90 | 141.90 | 141.90 | 0.71% | 740 |
| Oct 20, 2025 | 142.70 | 142.70 | 140.90 | 140.90 | 140.90 | 0.57% | 1,141 |
| Oct 17, 2025 | 139.25 | 140.10 | 139.25 | 140.10 | 140.10 | -1.41% | 1,572 |
| Oct 16, 2025 | 140.25 | 142.10 | 140.25 | 142.10 | 142.10 | 1.07% | 4,333 |
| Oct 15, 2025 | 141.00 | 142.35 | 140.60 | 140.60 | 140.60 | 0.21% | 684 |
| Oct 14, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | -1.27% | 1,182 |
| Oct 13, 2025 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | -0.32% | 747 |
| Oct 10, 2025 | 143.20 | 143.20 | 142.55 | 142.55 | 142.55 | -0.87% | 1,066 |
| Oct 9, 2025 | 144.00 | 144.00 | 143.70 | 143.80 | 143.80 | 0.07% | 636 |
| Oct 8, 2025 | 144.15 | 145.00 | 143.70 | 143.70 | 143.70 | -0.31% | 118 |
| Oct 7, 2025 | 143.35 | 144.70 | 143.35 | 144.15 | 144.15 | 0.35% | 7,553 |
| Oct 6, 2025 | 143.20 | 144.55 | 143.05 | 143.65 | 143.65 | 0.77% | 1,468 |
| Oct 3, 2025 | 142.40 | 143.70 | 142.40 | 142.55 | 142.55 | -0.14% | 8,070 |
| Oct 2, 2025 | 142.60 | 143.95 | 142.60 | 142.75 | 142.75 | 1.03% | 179 |
| Oct 1, 2025 | 141.80 | 141.80 | 140.45 | 141.30 | 141.30 | 0.93% | 1,546 |
| Sep 30, 2025 | 140.60 | 141.35 | 139.80 | 140.00 | 140.00 | -0.43% | 1,943 |
| Sep 29, 2025 | 140.60 | 142.10 | 140.60 | 140.60 | 140.60 | 0.18% | 1,924 |