Danske Invest Global Indeks - Akkumulerende KL (CPH:DKIGIADKKH)
Denmark · Delayed Price · Currency is DKK 531.90
+3.66 (0.69%)
Dec 5, 2025, 4:52 PM CET
CPH:DKIGIADKKH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 532.40 | 533.30 | 531.30 | 531.90 | 531.90 | 0.15% | 7,091 |
| Dec 4, 2025 | 530.00 | 531.10 | 529.40 | 531.10 | 531.10 | 0.40% | 4,075 |
| Dec 3, 2025 | 529.10 | 529.40 | 526.10 | 529.00 | 529.00 | 0.11% | 3,408 |
| Dec 2, 2025 | 526.80 | 529.30 | 526.40 | 528.40 | 528.40 | 0.30% | 8,486 |
| Dec 1, 2025 | 527.20 | 527.30 | 525.20 | 526.80 | 526.80 | -0.45% | 2,835 |
| Nov 28, 2025 | 528.00 | 529.20 | 527.10 | 529.20 | 529.20 | 0.36% | 2,705 |
| Nov 27, 2025 | 526.90 | 527.40 | 526.40 | 527.30 | 527.30 | 0.08% | 4,090 |
| Nov 26, 2025 | 524.50 | 526.90 | 523.90 | 526.90 | 526.90 | 1.42% | 3,812 |
| Nov 25, 2025 | 518.00 | 519.90 | 516.60 | 519.50 | 519.50 | 0.48% | 6,852 |
| Nov 24, 2025 | 515.40 | 517.00 | 513.00 | 517.00 | 517.00 | 1.65% | 3,371 |
| Nov 21, 2025 | 508.70 | 510.40 | 505.30 | 508.60 | 508.60 | -2.64% | 11,403 |
| Nov 20, 2025 | 521.80 | 522.70 | 519.60 | 522.40 | 522.40 | 1.48% | 7,803 |
| Nov 19, 2025 | 512.90 | 516.40 | 512.10 | 514.80 | 514.80 | 0.76% | 3,578 |
| Nov 18, 2025 | 516.00 | 516.00 | 510.90 | 510.90 | 510.90 | -2.05% | 13,616 |
| Nov 17, 2025 | 525.10 | 526.00 | 520.80 | 521.60 | 521.60 | -0.31% | 8,717 |
| Nov 14, 2025 | 521.20 | 523.20 | 517.00 | 523.20 | 523.20 | -0.70% | 16,853 |
| Nov 13, 2025 | 531.80 | 532.70 | 526.90 | 526.90 | 526.90 | -0.73% | 6,685 |
| Nov 12, 2025 | 533.00 | 533.00 | 530.80 | 530.80 | 530.80 | 0.70% | 1,192 |
| Nov 11, 2025 | 526.80 | 528.00 | 525.70 | 527.10 | 527.10 | 0.06% | 12,878 |
| Nov 10, 2025 | 525.40 | 527.20 | 525.40 | 526.80 | 526.80 | 1.72% | 6,999 |
| Nov 7, 2025 | 521.70 | 521.70 | 516.90 | 517.90 | 517.90 | -0.77% | 17,272 |
| Nov 6, 2025 | 525.00 | 527.10 | 521.90 | 521.90 | 521.90 | -0.65% | 15,105 |
| Nov 5, 2025 | 523.40 | 525.30 | 521.80 | 525.30 | 525.30 | -0.15% | 7,216 |
| Nov 4, 2025 | 524.30 | 527.00 | 522.10 | 526.10 | 526.10 | -0.49% | 8,078 |
| Nov 3, 2025 | 529.40 | 532.10 | 527.90 | 528.70 | 528.70 | -0.11% | 8,967 |
| Oct 31, 2025 | 531.50 | 532.00 | 528.80 | 529.30 | 529.30 | 0.09% | 4,727 |
| Oct 30, 2025 | 531.40 | 531.40 | 527.30 | 528.80 | 528.80 | -0.68% | 12,267 |
| Oct 29, 2025 | 532.20 | 533.60 | 531.70 | 532.40 | 532.40 | 0.30% | 8,977 |
| Oct 28, 2025 | 530.00 | 531.90 | 529.50 | 530.80 | 530.80 | 0.28% | 4,670 |
| Oct 27, 2025 | 529.80 | 530.50 | 528.90 | 529.30 | 529.30 | 0.82% | 4,780 |
| Oct 24, 2025 | 522.80 | 525.80 | 522.30 | 525.00 | 525.00 | 0.92% | 7,259 |
| Oct 23, 2025 | 519.50 | 520.20 | 518.30 | 520.20 | 520.20 | 0.13% | 11,533 |
| Oct 22, 2025 | 521.40 | 522.30 | 519.50 | 519.50 | 519.50 | -0.33% | 6,171 |
| Oct 21, 2025 | 520.70 | 521.70 | 520.50 | 521.20 | 521.20 | 0.10% | 3,811 |
| Oct 20, 2025 | 518.30 | 520.70 | 517.50 | 520.70 | 520.70 | 1.26% | 6,947 |
| Oct 17, 2025 | 508.50 | 514.50 | 507.10 | 514.20 | 514.20 | -0.73% | 21,156 |
| Oct 16, 2025 | 518.10 | 519.60 | 518.00 | 518.00 | 518.00 | 0.04% | 899 |
| Oct 15, 2025 | 516.40 | 518.20 | 516.40 | 517.80 | 517.80 | 0.98% | 2,386 |
| Oct 14, 2025 | 510.30 | 512.80 | 508.40 | 512.80 | 512.80 | -0.19% | 10,840 |
| Oct 13, 2025 | 516.90 | 516.90 | 513.40 | 513.80 | 513.80 | -1.46% | 11,719 |
| Oct 10, 2025 | 521.20 | 522.20 | 520.80 | 521.40 | 521.40 | 0.04% | 12,413 |
| Oct 9, 2025 | 523.10 | 523.30 | 521.20 | 521.20 | 521.20 | -0.21% | 20,268 |
| Oct 8, 2025 | 520.70 | 522.30 | 519.80 | 522.30 | 522.30 | 0.17% | 6,263 |
| Oct 7, 2025 | 521.00 | 522.90 | 520.80 | 521.40 | 521.40 | 0.08% | 2,134 |
| Oct 6, 2025 | 521.00 | 522.70 | 520.20 | 521.00 | 521.00 | -0.02% | 6,412 |
| Oct 3, 2025 | 520.00 | 521.10 | 519.40 | 521.10 | 521.10 | 0.66% | 4,182 |
| Oct 2, 2025 | 518.80 | 520.00 | 517.70 | 517.70 | 517.70 | 0.27% | 4,125 |
| Oct 1, 2025 | 512.40 | 516.30 | 512.40 | 516.30 | 516.30 | 0.55% | 13,426 |
| Sep 30, 2025 | 512.90 | 514.20 | 512.60 | 513.50 | 513.50 | -0.14% | 3,899 |
| Sep 29, 2025 | 513.80 | 515.30 | 513.70 | 514.20 | 514.20 | 0.78% | 5,882 |