Danske Invest - Global Indeks KL (CPH:DKIGI)
Denmark · Delayed Price · Currency is DKK 162.50
+3.35 (2.10%)
Apr 1, 2026, 5:00 PM CET
CPH:DKIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 162.25 | 162.85 | 162.00 | 162.55 | 162.55 | 2.14% | 261,851 |
| Mar 31, 2026 | 159.25 | 159.80 | 158.80 | 159.15 | 159.15 | 0.06% | 173,306 |
| Mar 30, 2026 | 158.55 | 159.60 | 158.30 | 159.05 | 159.05 | -0.16% | 152,974 |
| Mar 27, 2026 | 160.25 | 160.30 | 158.70 | 159.30 | 159.30 | -1.45% | 191,622 |
| Mar 26, 2026 | 161.65 | 162.25 | 161.05 | 161.65 | 161.65 | -0.46% | 178,136 |
| Mar 25, 2026 | 162.40 | 163.00 | 161.85 | 162.40 | 162.40 | 0.62% | 302,013 |
| Mar 24, 2026 | 161.15 | 161.40 | 160.15 | 161.40 | 161.40 | -0.25% | 219,807 |
| Mar 23, 2026 | 158.75 | 162.60 | 158.50 | 161.80 | 161.80 | 0.34% | 318,732 |
| Mar 20, 2026 | 162.65 | 162.75 | 161.00 | 161.25 | 161.25 | -0.95% | 310,236 |
| Mar 19, 2026 | 163.95 | 164.10 | 162.45 | 162.80 | 162.80 | -1.42% | 237,886 |
| Mar 18, 2026 | 166.75 | 167.00 | 164.95 | 165.15 | 165.15 | -0.51% | 222,521 |
| Mar 17, 2026 | 165.30 | 166.60 | 165.00 | 166.00 | 166.00 | 0.03% | 225,064 |
| Mar 16, 2026 | 165.30 | 166.25 | 165.10 | 165.95 | 165.95 | 0.55% | 167,058 |
| Mar 13, 2026 | 165.30 | 166.75 | 165.00 | 165.05 | 165.05 | -0.24% | 231,654 |
| Mar 12, 2026 | 166.30 | 166.50 | 165.15 | 165.45 | 165.45 | -0.57% | 151,369 |
| Mar 11, 2026 | 166.60 | 167.25 | 166.20 | 166.40 | 166.40 | -0.36% | 152,367 |
| Mar 10, 2026 | 166.60 | 167.00 | 165.90 | 167.00 | 167.00 | 1.52% | 280,032 |
| Mar 9, 2026 | 163.70 | 164.60 | 163.25 | 164.50 | 164.50 | -0.90% | 311,420 |
| Mar 6, 2026 | 167.75 | 167.90 | 165.15 | 166.00 | 166.00 | -1.28% | 155,571 |
| Mar 5, 2026 | 168.15 | 168.95 | 167.50 | 168.15 | 168.15 | 0.09% | 183,534 |
| Mar 4, 2026 | 166.90 | 168.30 | 166.60 | 168.00 | 168.00 | 1.20% | 143,330 |
| Mar 3, 2026 | 166.75 | 167.20 | 165.75 | 166.00 | 166.00 | -1.40% | 391,551 |
| Mar 2, 2026 | 166.90 | 168.60 | 166.60 | 168.35 | 168.35 | 0.27% | 361,662 |
| Feb 27, 2026 | 168.75 | 169.00 | 167.30 | 167.90 | 167.90 | -0.24% | 185,544 |
| Feb 26, 2026 | 169.00 | 169.50 | 167.90 | 168.30 | 168.30 | -0.27% | 194,999 |
| Feb 25, 2026 | 168.10 | 169.00 | 168.10 | 168.75 | 168.75 | 0.51% | 270,835 |
| Feb 24, 2026 | 167.05 | 167.95 | 166.75 | 167.90 | 167.90 | 0.48% | 285,943 |
| Feb 23, 2026 | 167.45 | 168.40 | 167.10 | 167.10 | 167.10 | -0.68% | 412,296 |
| Feb 20, 2026 | 168.05 | 168.25 | 166.85 | 168.25 | 168.25 | 0.33% | 255,059 |
| Feb 19, 2026 | 168.05 | 168.05 | 167.05 | 167.70 | 167.70 | -0.03% | 170,574 |
| Feb 18, 2026 | 166.80 | 167.75 | 166.55 | 167.75 | 167.75 | 1.64% | 205,156 |
| Feb 17, 2026 | 165.20 | 166.00 | 164.70 | 165.05 | 165.05 | -0.21% | 297,392 |
| Feb 16, 2026 | 166.00 | 166.15 | 165.15 | 165.40 | 165.40 | -0.09% | 268,338 |
| Feb 13, 2026 | 165.35 | 165.90 | 164.75 | 165.55 | 165.55 | -1.13% | 304,782 |
| Feb 12, 2026 | 168.00 | 168.25 | 167.15 | 167.45 | 167.45 | -0.18% | 252,726 |
| Feb 11, 2026 | 167.40 | 168.80 | 166.70 | 167.75 | 167.75 | 0.09% | 315,390 |
| Feb 10, 2026 | 167.00 | 168.05 | 166.95 | 167.60 | 167.60 | 0.39% | 335,903 |
| Feb 9, 2026 | 166.95 | 166.95 | 165.60 | 166.95 | 166.95 | 0.66% | 388,092 |
| Feb 6, 2026 | 164.15 | 166.15 | 163.90 | 165.85 | 165.85 | 0.97% | 326,114 |
| Feb 5, 2026 | 166.35 | 166.50 | 164.00 | 164.25 | 164.25 | -1.50% | 290,529 |
| Feb 4, 2026 | 166.65 | 167.20 | 166.10 | 166.75 | 166.75 | -3.22% | 427,336 |
| Feb 3, 2026 | 173.30 | 173.65 | 172.00 | 172.30 | 167.30 | -0.14% | 169,946 |
| Feb 2, 2026 | 169.75 | 172.55 | 169.45 | 172.55 | 167.54 | 1.00% | 246,677 |
| Jan 30, 2026 | 169.55 | 171.20 | 169.55 | 170.85 | 165.89 | 1.01% | 250,622 |
| Jan 29, 2026 | 171.10 | 171.45 | 169.15 | 169.15 | 164.24 | -1.11% | 183,949 |
| Jan 28, 2026 | 171.15 | 171.60 | 170.80 | 171.05 | 166.08 | -0.06% | 212,548 |
| Jan 27, 2026 | 171.75 | 172.05 | 170.70 | 171.15 | 166.18 | -0.03% | 147,704 |
| Jan 26, 2026 | 170.90 | 171.55 | 170.05 | 171.20 | 166.23 | -0.38% | 260,354 |
| Jan 23, 2026 | 171.80 | 172.05 | 171.50 | 171.85 | 166.86 | - | 373,768 |
| Jan 22, 2026 | 172.80 | 172.90 | 171.60 | 171.85 | 166.86 | 0.35% | 255,373 |