Danske Invest - Europa Small Cap - Akkumulerende KL (CPH:DKIEUSCADKK)
Denmark · Delayed Price · Currency is DKK 176.40
-1.30 (-0.73%)
At close: Dec 5, 2025
CPH:DKIEUSCADKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 178.55 | 178.55 | 176.40 | 176.40 | 176.40 | -0.73% | 556 |
| Dec 4, 2025 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | 1.48% | 5 |
| Dec 3, 2025 | 177.85 | 177.85 | 175.10 | 175.10 | 175.10 | -1.74% | 210 |
| Dec 2, 2025 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | -0.31% | 18 |
| Dec 1, 2025 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | 1.25% | 40 |
| Nov 28, 2025 | 178.25 | 178.25 | 176.55 | 176.55 | 176.55 | -0.25% | 2,005 |
| Nov 27, 2025 | 175.20 | 177.00 | 175.20 | 177.00 | 177.00 | 2.08% | 160 |
| Nov 26, 2025 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | 0.64% | 1,423 |
| Nov 25, 2025 | 171.95 | 172.30 | 171.95 | 172.30 | 172.30 | 0.73% | 143 |
| Nov 24, 2025 | 171.30 | 171.30 | 171.05 | 171.05 | 171.05 | -0.52% | 111 |
| Nov 20, 2025 | 171.95 | 171.95 | 171.95 | 171.95 | 171.95 | 1.36% | 122 |
| Nov 18, 2025 | 169.65 | 169.65 | 169.65 | 169.65 | 169.65 | -1.65% | 300 |
| Nov 17, 2025 | 175.15 | 175.15 | 172.50 | 172.50 | 172.50 | 0.15% | 14 |
| Nov 14, 2025 | 172.95 | 172.95 | 172.25 | 172.25 | 172.25 | -1.57% | 368 |
| Nov 13, 2025 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | -0.11% | 1,055 |
| Nov 11, 2025 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | 1.27% | 278 |
| Nov 7, 2025 | 175.05 | 175.05 | 172.50 | 173.00 | 173.00 | -3.16% | 270 |
| Nov 4, 2025 | 178.65 | 178.65 | 178.65 | 178.65 | 178.65 | -1.33% | 5 |
| Nov 3, 2025 | 180.30 | 182.20 | 180.30 | 181.05 | 181.05 | 0.42% | 4,675 |
| Oct 31, 2025 | 182.20 | 182.20 | 180.10 | 180.30 | 180.30 | -1.02% | 127 |
| Oct 30, 2025 | 182.20 | 182.20 | 182.15 | 182.15 | 182.15 | -0.90% | 547 |
| Oct 29, 2025 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | -0.49% | 5 |
| Oct 28, 2025 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | -0.22% | 2 |
| Oct 27, 2025 | 185.40 | 185.40 | 184.00 | 185.10 | 185.10 | 0.60% | 1,706 |
| Oct 24, 2025 | 183.35 | 184.00 | 183.15 | 184.00 | 184.00 | - | 217 |
| Oct 23, 2025 | 181.70 | 184.00 | 181.70 | 184.00 | 184.00 | 2.02% | 5,541 |
| Oct 22, 2025 | 180.35 | 180.35 | 180.35 | 180.35 | 180.35 | 1.58% | 1 |
| Oct 17, 2025 | 177.55 | 177.55 | 177.55 | 177.55 | 177.55 | -1.03% | 1 |
| Oct 16, 2025 | 177.10 | 179.40 | 177.10 | 179.40 | 179.40 | -0.19% | 152 |
| Oct 15, 2025 | 179.75 | 179.75 | 179.75 | 179.75 | 179.75 | 0.56% | 57 |
| Oct 14, 2025 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | - | 576 |
| Oct 13, 2025 | 180.50 | 180.50 | 178.75 | 178.75 | 178.75 | -1.57% | 47 |
| Oct 9, 2025 | 181.90 | 181.90 | 181.60 | 181.60 | 181.60 | -0.16% | 1,050 |
| Oct 8, 2025 | 183.20 | 183.20 | 181.90 | 181.90 | 181.90 | -0.60% | 31 |
| Oct 7, 2025 | 182.00 | 183.60 | 182.00 | 183.00 | 183.00 | 0.55% | 1,247 |
| Oct 6, 2025 | 180.70 | 182.00 | 180.70 | 182.00 | 182.00 | 0.19% | 865 |
| Oct 3, 2025 | 181.40 | 181.65 | 181.40 | 181.65 | 181.65 | - | 21,914 |
| Oct 2, 2025 | 180.00 | 181.65 | 180.00 | 181.65 | 181.65 | 1.48% | 3,861 |
| Oct 1, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1.24% | 16 |
| Sep 30, 2025 | 178.45 | 178.45 | 176.80 | 176.80 | 176.80 | -1.04% | 52 |
| Sep 29, 2025 | 177.50 | 179.20 | 177.50 | 178.65 | 178.65 | 0.37% | 10,166 |
| Sep 26, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.11% | 566 |
| Sep 25, 2025 | 177.30 | 177.80 | 177.30 | 177.80 | 177.80 | -0.70% | 334 |
| Sep 23, 2025 | 179.05 | 179.05 | 179.05 | 179.05 | 179.05 | -0.61% | 1,380 |
| Sep 22, 2025 | 180.00 | 180.15 | 180.00 | 180.15 | 180.15 | 0.25% | 78 |
| Sep 19, 2025 | 180.50 | 180.50 | 179.70 | 179.70 | 179.70 | -0.77% | 1,062 |
| Sep 17, 2025 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | -0.33% | 1 |
| Sep 16, 2025 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | 0.86% | 8 |
| Sep 15, 2025 | 181.35 | 181.35 | 179.95 | 180.15 | 180.15 | 0.59% | 186 |
| Sep 9, 2025 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | 0.39% | 58 |