Danske Invest Global Indeks - Akkumulerende KL (CPH:DKIGIADKKH)
Denmark · Delayed Price · Currency is DKK 527.10
+0.30 (0.06%)
Nov 11, 2025, 4:53 PM CET
CPH:DKIGIADKKH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 526.80 | 527.70 | 526.70 | 527.10 | 527.10 | 0.33% | 1,221 |
| Nov 10, 2025 | 525.38 | 525.38 | 525.38 | 525.38 | 526.80 | 1.44% | 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% | 21,156 |
| 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 |
| Sep 26, 2025 | 510.20 | 512.80 | 510.20 | 510.20 | 510.20 | 0.08% | 4,335 |
| Sep 25, 2025 | 512.60 | 512.90 | 508.30 | 509.80 | 509.80 | -0.82% | 9,213 |
| Sep 24, 2025 | 514.10 | 514.70 | 513.60 | 514.00 | 514.00 | -0.48% | 3,190 |
| Sep 23, 2025 | 515.40 | 516.50 | 515.40 | 516.50 | 516.50 | 0.31% | 6,630 |
| Sep 22, 2025 | 513.00 | 514.90 | 512.20 | 514.90 | 514.90 | 0.37% | 7,740 |
| Sep 19, 2025 | 512.20 | 513.60 | 511.30 | 513.00 | 513.00 | -0.08% | 10,227 |
| Sep 18, 2025 | 512.80 | 515.30 | 511.20 | 513.40 | 513.40 | 0.75% | 7,618 |
| Sep 17, 2025 | 509.50 | 510.50 | 509.10 | 509.60 | 509.60 | -0.31% | 7,420 |
| Sep 16, 2025 | 511.80 | 512.90 | 511.20 | 511.20 | 511.20 | -0.12% | 7,499 |
| Sep 15, 2025 | 510.40 | 511.80 | 509.30 | 511.80 | 511.80 | 0.31% | 882 |
| Sep 12, 2025 | 509.90 | 510.40 | 508.70 | 510.20 | 510.20 | 0.31% | 2,253 |
| Sep 11, 2025 | 507.00 | 508.60 | 506.10 | 508.60 | 508.60 | 0.20% | 4,494 |
| Sep 10, 2025 | 506.70 | 507.60 | 505.80 | 507.60 | 507.60 | 0.99% | 8,802 |
| Sep 9, 2025 | 504.90 | 504.90 | 502.60 | 502.60 | 502.60 | -0.32% | 9,432 |
| Sep 8, 2025 | 503.40 | 504.30 | 502.70 | 504.20 | 504.20 | 0.62% | 5,502 |
| Sep 5, 2025 | 504.40 | 506.00 | 500.80 | 501.10 | 501.10 | -0.06% | 13,351 |
| Sep 4, 2025 | 500.60 | 501.40 | 499.90 | 501.40 | 501.40 | 0.72% | 21,180 |
| Sep 3, 2025 | 498.10 | 499.30 | 497.20 | 497.80 | 497.80 | 0.40% | 5,360 |