Danske Invest Nye Markeder - Akkumulerende KL (CPH:DKINMAKK)
Denmark · Delayed Price · Currency is DKK 498.30
+9.30 (1.90%)
Apr 16, 2026, 2:39 PM CET
CPH:DKINMAKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 490.50 | 490.50 | 487.20 | 489.00 | 489.00 | 0.70% | 138 |
| Apr 14, 2026 | 481.00 | 485.60 | 481.00 | 485.60 | 485.60 | 1.72% | 1,088 |
| Apr 13, 2026 | 474.40 | 477.40 | 474.40 | 477.40 | 477.40 | -0.35% | 1,489 |
| Apr 10, 2026 | 479.40 | 479.50 | 476.30 | 479.10 | 479.10 | 1.59% | 546 |
| Apr 9, 2026 | 472.30 | 472.30 | 471.40 | 471.60 | 471.60 | -1.36% | 3,275 |
| Apr 8, 2026 | 472.50 | 478.10 | 472.40 | 478.10 | 478.10 | 5.82% | 811 |
| Apr 7, 2026 | 452.70 | 455.50 | 451.80 | 451.80 | 451.80 | 0.22% | 1,695 |
| Apr 1, 2026 | 453.90 | 453.90 | 450.40 | 450.80 | 450.80 | 3.11% | 681 |
| Mar 31, 2026 | 436.00 | 437.30 | 436.00 | 437.20 | 437.20 | -0.95% | 623 |
| Mar 30, 2026 | 443.90 | 444.30 | 441.40 | 441.40 | 441.40 | -2.11% | 161 |
| Mar 27, 2026 | 451.00 | 451.00 | 448.30 | 450.90 | 450.90 | -0.02% | 459 |
| Mar 26, 2026 | 453.30 | 453.30 | 451.00 | 451.00 | 451.00 | -1.98% | 9 |
| Mar 25, 2026 | 455.50 | 460.10 | 455.40 | 460.10 | 460.10 | 2.59% | 1,654 |
| Mar 24, 2026 | 448.50 | 451.00 | 448.20 | 448.50 | 448.50 | 1.04% | 1,189 |
| Mar 23, 2026 | 441.20 | 443.90 | 441.20 | 443.90 | 443.90 | -2.42% | 181 |
| Mar 20, 2026 | 457.00 | 457.00 | 454.90 | 454.90 | 454.90 | -1.47% | 184 |
| Mar 19, 2026 | 465.40 | 467.30 | 461.70 | 461.70 | 461.70 | -2.59% | 365 |
| Mar 18, 2026 | 474.00 | 474.00 | 472.00 | 474.00 | 474.00 | 1.59% | 1,742 |
| Mar 17, 2026 | 466.70 | 467.60 | 466.60 | 466.60 | 466.60 | 0.56% | 105 |
| Mar 16, 2026 | 463.60 | 464.80 | 463.60 | 464.00 | 464.00 | 0.35% | 1,162 |
| Mar 13, 2026 | 462.40 | 464.80 | 462.40 | 462.40 | 462.40 | - | 712 |
| Mar 12, 2026 | 465.10 | 467.90 | 462.20 | 462.40 | 462.40 | -1.91% | 3,218 |
| Mar 11, 2026 | 467.90 | 471.40 | 467.60 | 471.40 | 471.40 | 1.20% | 1,283 |
| Mar 10, 2026 | 464.40 | 466.10 | 461.20 | 465.80 | 465.80 | 3.65% | 3,683 |
| Mar 9, 2026 | 449.40 | 450.00 | 445.70 | 449.40 | 449.40 | -2.30% | 3,271 |
| Mar 6, 2026 | 466.20 | 466.20 | 460.00 | 460.00 | 460.00 | -0.97% | 6,913 |
| Mar 5, 2026 | 464.90 | 468.40 | 464.30 | 464.50 | 464.50 | 2.04% | 339 |
| Mar 4, 2026 | 452.80 | 455.50 | 450.60 | 455.20 | 455.20 | -3.58% | 7,269 |
| Mar 3, 2026 | 473.20 | 473.40 | 470.30 | 472.10 | 472.10 | -2.82% | 1,643 |
| Mar 2, 2026 | 487.80 | 488.20 | 484.60 | 485.80 | 485.80 | -1.42% | 1,906 |
| Feb 27, 2026 | 493.30 | 493.30 | 490.60 | 492.80 | 492.80 | -0.40% | 908 |
| Feb 26, 2026 | 497.90 | 498.50 | 494.80 | 494.80 | 494.80 | 0.08% | 2,023 |
| Feb 25, 2026 | 494.00 | 495.30 | 494.00 | 494.40 | 494.40 | 1.31% | 5,600 |
| Feb 24, 2026 | 484.00 | 488.00 | 483.80 | 488.00 | 488.00 | 0.83% | 1,345 |
| Feb 23, 2026 | 482.00 | 484.20 | 480.80 | 484.00 | 484.00 | 0.41% | 261 |
| Feb 20, 2026 | 479.00 | 482.00 | 478.80 | 482.00 | 482.00 | 1.35% | 6,445 |
| Feb 16, 2026 | 472.90 | 476.10 | 472.90 | 475.60 | 475.60 | 0.32% | 777 |
| Feb 13, 2026 | 475.30 | 475.30 | 473.60 | 474.10 | 474.10 | -1.19% | 329 |
| Feb 12, 2026 | 479.20 | 479.90 | 479.20 | 479.80 | 479.80 | 1.03% | 444 |
| Feb 11, 2026 | 472.90 | 475.20 | 472.90 | 474.90 | 474.90 | 0.42% | 2,121 |
| Feb 10, 2026 | 471.20 | 472.90 | 470.10 | 472.90 | 472.90 | 1.48% | 2,895 |
| Feb 9, 2026 | 469.30 | 469.30 | 465.40 | 466.00 | 466.00 | 1.30% | 424 |
| Feb 6, 2026 | 458.90 | 460.00 | 458.90 | 460.00 | 460.00 | 0.11% | 112 |
| Feb 5, 2026 | 461.60 | 461.60 | 459.40 | 459.50 | 459.50 | -2.23% | 2,259 |
| Feb 4, 2026 | 469.90 | 470.00 | 469.90 | 470.00 | 470.00 | -0.28% | 577 |
| Feb 3, 2026 | 468.20 | 471.30 | 468.10 | 471.30 | 471.30 | 2.75% | 399 |
| Feb 2, 2026 | 454.80 | 458.70 | 451.80 | 458.70 | 458.70 | -1.31% | 1,196 |
| Jan 30, 2026 | 464.90 | 465.10 | 461.90 | 464.80 | 464.80 | - | 2,932 |
| Jan 29, 2026 | 467.50 | 467.50 | 464.80 | 464.80 | 464.80 | -0.58% | 509 |
| Jan 28, 2026 | 467.60 | 467.60 | 467.50 | 467.50 | 467.50 | 1.61% | 159 |