Danske Invest Nye Markeder KL (CPH:DKINYM)
Denmark · Delayed Price · Currency is DKK 233.00
+2.70 (1.17%)
At close: Dec 5, 2025
CPH:DKINYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 234.20 | 234.20 | 232.70 | 233.00 | 233.00 | 1.17% | 7,887 |
| Dec 4, 2025 | 231.40 | 231.40 | 229.90 | 230.30 | 230.30 | -0.04% | 10,480 |
| Dec 3, 2025 | 231.20 | 231.90 | 229.90 | 230.40 | 230.40 | -0.35% | 5,146 |
| Dec 2, 2025 | 231.10 | 232.70 | 231.10 | 231.20 | 231.20 | 0.52% | 2,257 |
| Dec 1, 2025 | 230.70 | 231.40 | 229.70 | 230.00 | 230.00 | -0.30% | 6,755 |
| Nov 28, 2025 | 230.20 | 231.60 | 230.20 | 230.70 | 230.70 | -0.22% | 4,066 |
| Nov 27, 2025 | 230.40 | 231.90 | 230.40 | 231.20 | 231.20 | 0.39% | 4,596 |
| Nov 26, 2025 | 229.80 | 231.30 | 229.70 | 230.30 | 230.30 | 0.26% | 1,307 |
| Nov 25, 2025 | 228.40 | 229.70 | 228.30 | 229.70 | 229.70 | 0.88% | 2,084 |
| Nov 24, 2025 | 226.40 | 227.80 | 225.70 | 227.70 | 227.70 | 0.66% | 2,439 |
| Nov 21, 2025 | 225.80 | 226.20 | 224.00 | 226.20 | 226.20 | -2.29% | 7,624 |
| Nov 20, 2025 | 231.70 | 233.10 | 231.50 | 231.50 | 231.50 | 0.48% | 170 |
| Nov 19, 2025 | 228.20 | 230.40 | 228.20 | 230.40 | 230.40 | 0.92% | 12,594 |
| Nov 18, 2025 | 229.80 | 229.80 | 228.30 | 228.30 | 228.30 | -2.02% | 5,960 |
| Nov 17, 2025 | 233.90 | 234.00 | 232.40 | 233.00 | 233.00 | 0.13% | 4,948 |
| Nov 14, 2025 | 231.60 | 232.70 | 230.10 | 232.70 | 232.70 | -1.23% | 15,165 |
| Nov 13, 2025 | 237.00 | 237.00 | 234.80 | 235.60 | 235.60 | 0.17% | 5,410 |
| Nov 12, 2025 | 235.60 | 237.10 | 235.20 | 235.20 | 235.20 | 0.09% | 5,638 |
| Nov 11, 2025 | 235.40 | 236.60 | 234.90 | 235.00 | 235.00 | -0.09% | 3,909 |
| Nov 10, 2025 | 234.90 | 236.50 | 234.90 | 235.20 | 235.20 | 0.04% | 7,082 |
| Nov 5, 2025 | 234.30 | 235.90 | 234.30 | 235.10 | 235.10 | -0.59% | 4,935 |
| Nov 4, 2025 | 240.50 | 240.50 | 236.50 | 236.50 | 236.50 | -1.87% | 10,032 |
| Nov 3, 2025 | 238.00 | 241.30 | 237.10 | 241.00 | 241.00 | 0.84% | 11,051 |
| Oct 31, 2025 | 239.00 | 239.00 | 237.10 | 239.00 | 239.00 | - | 2,203 |
| Oct 30, 2025 | 237.40 | 239.00 | 237.20 | 239.00 | 239.00 | 0.55% | 9,896 |
| Oct 29, 2025 | 238.00 | 238.00 | 237.60 | 237.70 | 237.70 | 0.68% | 3,540 |
| Oct 28, 2025 | 235.60 | 237.40 | 235.60 | 236.10 | 236.10 | -0.63% | 6,011 |
| Oct 27, 2025 | 236.50 | 237.90 | 236.40 | 237.60 | 237.60 | 1.80% | 2,540 |
| Oct 24, 2025 | 234.70 | 234.70 | 233.10 | 233.40 | 233.40 | 0.56% | 5,693 |
| Oct 23, 2025 | 232.20 | 233.20 | 231.80 | 232.10 | 232.10 | -0.04% | 3,736 |
| Oct 22, 2025 | 232.60 | 233.40 | 232.20 | 232.20 | 232.20 | -0.17% | 11,203 |
| Oct 21, 2025 | 233.80 | 234.00 | 232.30 | 232.60 | 232.60 | - | 928 |
| Oct 20, 2025 | 231.20 | 232.60 | 230.90 | 232.60 | 232.60 | 1.88% | 2,114 |
| Oct 17, 2025 | 227.80 | 228.30 | 226.60 | 228.30 | 228.30 | -1.08% | 1,697 |
| Oct 16, 2025 | 230.90 | 232.10 | 230.70 | 230.80 | 230.80 | 0.26% | 1,965 |
| Oct 15, 2025 | 230.00 | 230.20 | 229.60 | 230.20 | 230.20 | 2.08% | 3,312 |
| Oct 14, 2025 | 226.40 | 227.60 | 225.50 | 225.50 | 225.50 | -1.44% | 1,370 |
| Oct 13, 2025 | 228.60 | 228.80 | 227.40 | 228.80 | 228.80 | -1.21% | 2,374 |
| Oct 10, 2025 | 231.50 | 232.80 | 231.40 | 231.60 | 231.60 | -0.56% | 3,256 |
| Oct 9, 2025 | 232.60 | 232.90 | 231.30 | 232.90 | 232.90 | 1.22% | 5,010 |
| Oct 8, 2025 | 229.90 | 231.30 | 229.90 | 230.10 | 230.10 | -0.13% | 1,661 |
| Oct 7, 2025 | 230.20 | 231.70 | 230.20 | 230.40 | 230.40 | -0.04% | 5,520 |
| Oct 6, 2025 | 230.00 | 230.50 | 229.40 | 230.50 | 230.50 | 0.92% | 3,098 |
| Oct 3, 2025 | 228.40 | 229.70 | 228.40 | 228.40 | 228.40 | 0.31% | 3,360 |
| Oct 2, 2025 | 227.70 | 228.90 | 227.70 | 227.70 | 227.70 | 1.20% | 5,433 |
| Oct 1, 2025 | 225.90 | 225.90 | 224.70 | 225.00 | 225.00 | 0.13% | 1,762 |
| Sep 30, 2025 | 225.20 | 225.20 | 223.90 | 224.70 | 224.70 | 0.58% | 1,118 |
| Sep 29, 2025 | 224.20 | 224.20 | 223.00 | 223.40 | 223.40 | 0.86% | 2,158 |
| Sep 26, 2025 | 221.90 | 221.90 | 221.50 | 221.50 | 221.50 | -2.03% | 1,758 |
| Sep 25, 2025 | 226.00 | 226.10 | 224.80 | 226.10 | 226.10 | 0.22% | 1,104 |