Danske Invest Global Indeks - Akkumulerende KL (CPH:DKIGIADKKH)
Denmark · Delayed Price · Currency is DKK 567.30
+0.20 (0.04%)
May 11, 2026, 4:53 PM CET
CPH:DKIGIADKKH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 567.10 | 567.30 | 565.90 | 566.80 | - | -0.05% | 2,172 |
| May 8, 2026 | 565.50 | 567.10 | 564.60 | 567.10 | 567.10 | -0.09% | 9,606 |
| May 7, 2026 | 567.70 | 568.60 | 566.50 | 567.60 | 567.60 | 0.53% | 6,780 |
| May 6, 2026 | 560.40 | 565.70 | 560.40 | 564.60 | 564.60 | 1.27% | 6,312 |
| May 5, 2026 | 556.60 | 557.50 | 555.60 | 557.50 | 557.50 | 0.09% | 6,440 |
| May 4, 2026 | 558.00 | 558.50 | 554.50 | 557.00 | 557.00 | -0.18% | 11,198 |
| May 1, 2026 | 556.00 | 558.50 | 554.80 | 558.00 | 558.00 | 1.27% | 5,521 |
| Apr 30, 2026 | 550.70 | 553.60 | 549.50 | 551.00 | 551.00 | -0.09% | 3,957 |
| Apr 29, 2026 | 552.60 | 552.80 | 550.40 | 551.50 | 551.50 | 0.20% | 6,464 |
| Apr 28, 2026 | 553.90 | 554.00 | 549.70 | 550.40 | 550.40 | -0.63% | 8,822 |
| Apr 27, 2026 | 553.20 | 554.70 | 552.80 | 553.90 | 553.90 | 0.40% | 15,819 |
| Apr 24, 2026 | 552.60 | 555.00 | 551.00 | 551.70 | 551.70 | -0.18% | 9,168 |
| Apr 23, 2026 | 551.60 | 552.70 | 550.00 | 552.70 | 552.70 | - | 4,847 |
| Apr 22, 2026 | 552.70 | 553.30 | 551.30 | 552.70 | 552.70 | -0.11% | 19,011 |
| Apr 21, 2026 | 553.70 | 555.30 | 553.30 | 553.30 | 553.30 | 0.18% | 2,608 |
| Apr 20, 2026 | 551.80 | 554.00 | 550.80 | 552.30 | 552.30 | -0.04% | 8,580 |
| Apr 17, 2026 | 549.10 | 553.00 | 547.70 | 552.50 | 552.50 | 1.06% | 3,800 |
| Apr 16, 2026 | 548.90 | 549.80 | 546.70 | 546.70 | 546.70 | 0.29% | 3,553 |
| Apr 15, 2026 | 544.10 | 545.40 | 543.90 | 545.10 | 545.10 | 0.52% | 5,847 |
| Apr 14, 2026 | 539.80 | 542.30 | 539.80 | 542.30 | 542.30 | 1.36% | 8,204 |
| Apr 13, 2026 | 532.20 | 535.00 | 531.30 | 535.00 | 535.00 | -0.34% | 1,912 |
| Apr 10, 2026 | 534.50 | 536.80 | 534.50 | 536.80 | 536.80 | 0.92% | 5,225 |
| Apr 9, 2026 | 531.40 | 532.10 | 530.20 | 531.90 | 531.90 | 0.02% | 3,710 |
| Apr 8, 2026 | 532.50 | 534.60 | 531.80 | 531.80 | 531.80 | 3.14% | 10,167 |
| Apr 7, 2026 | 517.90 | 520.10 | 515.00 | 515.60 | 515.60 | -0.19% | 14,050 |
| Apr 1, 2026 | 516.10 | 517.60 | 514.70 | 516.60 | 516.60 | 2.58% | 9,211 |
| Mar 31, 2026 | 501.70 | 506.20 | 501.70 | 503.60 | 503.60 | 0.56% | 2,535 |
| Mar 30, 2026 | 501.10 | 503.60 | 500.30 | 500.80 | 500.80 | -0.69% | 9,054 |
| Mar 27, 2026 | 506.50 | 507.30 | 502.10 | 504.30 | 504.30 | -1.41% | 13,753 |
| Mar 26, 2026 | 512.80 | 513.80 | 510.50 | 511.50 | 511.50 | -0.64% | 27,460 |
| Mar 25, 2026 | 516.50 | 517.60 | 514.80 | 514.80 | 514.80 | 0.45% | 5,283 |
| Mar 24, 2026 | 512.20 | 512.90 | 508.60 | 512.50 | 512.50 | -0.08% | 12,361 |
| Mar 23, 2026 | 502.00 | 516.60 | 500.50 | 512.90 | 512.90 | 0.37% | 14,556 |
| Mar 20, 2026 | 516.10 | 516.30 | 510.40 | 511.00 | 511.00 | -0.68% | 6,397 |
| Mar 19, 2026 | 515.50 | 516.90 | 512.90 | 514.50 | 514.50 | -1.44% | 10,393 |
| Mar 18, 2026 | 527.20 | 528.50 | 521.90 | 522.00 | 522.00 | -0.67% | 2,807 |
| Mar 17, 2026 | 521.10 | 527.10 | 521.10 | 525.50 | 525.50 | 0.81% | 3,194 |
| Mar 16, 2026 | 519.60 | 521.30 | 519.30 | 521.30 | 521.30 | 0.27% | 2,248 |
| Mar 13, 2026 | 519.80 | 524.40 | 518.90 | 519.90 | 519.90 | -0.63% | 3,021 |
| Mar 12, 2026 | 526.40 | 527.20 | 522.00 | 523.20 | 523.20 | -0.89% | 14,822 |
| Mar 11, 2026 | 529.70 | 530.20 | 527.90 | 527.90 | 527.90 | -0.90% | 2,851 |
| Mar 10, 2026 | 531.70 | 532.70 | 528.50 | 532.70 | 532.70 | 2.05% | 18,632 |
| Mar 9, 2026 | 517.40 | 522.00 | 516.60 | 522.00 | 522.00 | -1.10% | 16,451 |
| Mar 6, 2026 | 533.20 | 534.00 | 524.40 | 527.80 | 527.80 | -1.01% | 30,323 |
| Mar 5, 2026 | 534.40 | 537.60 | 532.40 | 533.20 | 533.20 | -0.50% | 7,069 |
| Mar 4, 2026 | 529.80 | 535.90 | 529.80 | 535.90 | 535.90 | 1.55% | 7,657 |
| Mar 3, 2026 | 531.40 | 531.90 | 526.90 | 527.70 | 527.70 | -2.11% | 8,227 |
| Mar 2, 2026 | 535.00 | 540.20 | 534.10 | 539.10 | 539.10 | -0.31% | 16,923 |
| Feb 27, 2026 | 543.80 | 545.20 | 540.80 | 540.80 | 540.80 | -0.29% | 5,597 |
| Feb 26, 2026 | 545.20 | 546.90 | 542.40 | 542.40 | 542.40 | -0.37% | 21,984 |