Danske Invest Kina (CPH:DKIKI)
Denmark · Delayed Price · Currency is DKK 149.51
+0.02 (0.01%)
Nov 5, 2025, 5:00 PM CET
Danske Invest Kina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 151.55 | 151.55 | 150.60 | 150.60 | 150.60 | -0.89% | 12,578 |
| Oct 27, 2025 | 151.20 | 152.35 | 151.20 | 151.95 | 151.95 | 1.03% | 5,746 |
| Oct 24, 2025 | 148.75 | 150.40 | 148.75 | 150.40 | 150.40 | 1.69% | 8,134 |
| Oct 23, 2025 | 146.95 | 147.90 | 146.95 | 147.90 | 147.90 | 0.34% | 5,942 |
| Oct 22, 2025 | 147.70 | 147.80 | 146.60 | 147.40 | 147.40 | -0.24% | 3,879 |
| Oct 21, 2025 | 148.35 | 149.30 | 147.75 | 147.75 | 147.75 | 0.68% | 11,386 |
| Oct 20, 2025 | 146.90 | 146.95 | 145.75 | 146.75 | 146.75 | 1.45% | 5,662 |
| Oct 17, 2025 | 142.85 | 144.65 | 141.75 | 144.65 | 144.65 | -1.50% | 22,124 |
| Oct 16, 2025 | 147.95 | 147.95 | 146.85 | 146.85 | 146.85 | -0.78% | 4,486 |
| Oct 15, 2025 | 147.40 | 148.50 | 147.35 | 148.00 | 148.00 | 2.00% | 12,911 |
| Oct 14, 2025 | 146.20 | 146.20 | 144.60 | 145.10 | 145.10 | -2.62% | 12,969 |
| Oct 13, 2025 | 148.05 | 149.00 | 147.15 | 149.00 | 149.00 | -1.65% | 9,612 |
| Oct 10, 2025 | 151.55 | 151.60 | 150.40 | 151.50 | 151.50 | -2.07% | 8,499 |
| Oct 9, 2025 | 154.75 | 155.75 | 153.95 | 154.70 | 154.70 | -0.03% | 16,243 |
| Oct 8, 2025 | 153.90 | 154.85 | 153.75 | 154.75 | 154.75 | 0.58% | 11,753 |
| Oct 6, 2025 | 154.55 | 154.55 | 153.70 | 153.85 | 153.85 | -0.49% | 2,910 |
| Oct 3, 2025 | 154.75 | 154.85 | 153.55 | 154.60 | 154.60 | -0.64% | 7,800 |
| Oct 2, 2025 | 155.00 | 155.60 | 154.20 | 155.60 | 155.60 | 1.47% | 22,611 |
| Sep 30, 2025 | 152.45 | 153.85 | 152.15 | 153.35 | 153.35 | 0.85% | 48,627 |
| Sep 29, 2025 | 150.80 | 152.20 | 150.25 | 152.05 | 152.05 | 1.77% | 23,193 |
| Sep 26, 2025 | 149.55 | 149.60 | 148.50 | 149.40 | 149.40 | -0.90% | 7,482 |
| Sep 25, 2025 | 150.10 | 151.20 | 150.10 | 150.75 | 150.75 | 0.43% | 3,953 |
| Sep 24, 2025 | 148.90 | 150.10 | 148.90 | 150.10 | 150.10 | 1.42% | 3,456 |
| Sep 23, 2025 | 147.95 | 148.00 | 147.05 | 148.00 | 148.00 | -0.07% | 1,392 |
| Sep 22, 2025 | 148.95 | 149.10 | 148.00 | 148.10 | 148.10 | -1.07% | 12,826 |
| Sep 19, 2025 | 149.25 | 150.00 | 148.40 | 149.70 | 149.70 | -0.13% | 2,759 |
| Sep 18, 2025 | 149.05 | 149.95 | 148.10 | 149.90 | 149.90 | - | 11,254 |
| Sep 17, 2025 | 149.10 | 150.30 | 149.10 | 149.90 | 149.90 | 1.59% | 17,869 |
| Sep 16, 2025 | 148.25 | 148.40 | 146.65 | 147.55 | 147.55 | -0.47% | 4,421 |
| Sep 15, 2025 | 147.75 | 148.40 | 147.35 | 148.25 | 148.25 | 0.34% | 4,082 |
| Sep 12, 2025 | 147.45 | 148.25 | 147.10 | 147.75 | 147.75 | 0.20% | 9,769 |
| Sep 11, 2025 | 146.15 | 147.45 | 146.05 | 147.45 | 147.45 | 1.79% | 9,747 |
| Sep 10, 2025 | 145.30 | 146.20 | 143.95 | 144.85 | 144.85 | -0.03% | 3,734 |
| Sep 9, 2025 | 143.75 | 144.95 | 143.75 | 144.90 | 144.90 | 1.01% | 9,531 |
| Sep 8, 2025 | 143.00 | 143.75 | 142.80 | 143.45 | 143.45 | 1.24% | 5,728 |
| Sep 5, 2025 | 142.90 | 142.90 | 141.00 | 141.70 | 141.70 | 2.27% | 4,125 |
| Sep 4, 2025 | 139.70 | 139.70 | 138.55 | 138.55 | 138.55 | -2.81% | 3,406 |
| Sep 3, 2025 | 142.60 | 142.80 | 141.65 | 142.55 | 142.55 | -0.04% | 3,829 |
| Sep 2, 2025 | 142.60 | 142.80 | 141.90 | 142.60 | 142.60 | 0.28% | 6,216 |
| Sep 1, 2025 | 142.75 | 142.75 | 142.00 | 142.20 | 142.20 | 0.92% | 8,982 |
| Aug 29, 2025 | 139.70 | 141.10 | 139.70 | 140.90 | 140.90 | 1.37% | 6,486 |
| Aug 28, 2025 | 139.20 | 139.20 | 138.10 | 139.00 | 139.00 | -0.14% | 6,990 |
| Aug 27, 2025 | 140.65 | 140.65 | 138.45 | 139.20 | 139.20 | -2.38% | 5,041 |
| Aug 26, 2025 | 142.30 | 142.90 | 141.50 | 142.60 | 142.60 | 0.78% | 2,001 |
| Aug 25, 2025 | 141.45 | 142.45 | 141.40 | 141.50 | 141.50 | 1.07% | 12,905 |
| Aug 22, 2025 | 139.90 | 140.35 | 139.10 | 140.00 | 140.00 | 1.89% | 7,431 |
| Aug 21, 2025 | 137.15 | 137.40 | 136.55 | 137.40 | 137.40 | 0.73% | 2,287 |
| Aug 20, 2025 | 137.85 | 137.85 | 136.40 | 136.40 | 136.40 | -1.05% | 3,720 |
| Aug 19, 2025 | 137.85 | 137.85 | 137.05 | 137.85 | 137.85 | - | 1,771 |
| Aug 18, 2025 | 137.65 | 137.85 | 136.80 | 137.85 | 137.85 | 1.77% | 9,864 |