Danske Invest Nye Markeder KL (CPH:DKINYM)
Denmark · Delayed Price · Currency is DKK 253.45
+2.15 (0.86%)
Mar 11, 2026, 5:00 PM CET
CPH:DKINYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 252.50 | 254.10 | 252.20 | 252.30 | - | 0.40% | 3,494 |
| Mar 10, 2026 | 250.30 | 251.40 | 248.80 | 251.30 | 251.30 | 3.67% | 26,570 |
| Mar 9, 2026 | 242.40 | 242.70 | 240.30 | 242.40 | 242.40 | -2.73% | 12,964 |
| Mar 6, 2026 | 250.50 | 251.50 | 248.30 | 249.20 | 249.20 | -0.52% | 14,502 |
| Mar 5, 2026 | 250.80 | 252.70 | 250.40 | 250.50 | 250.50 | 2.04% | 6,424 |
| Mar 4, 2026 | 244.20 | 245.70 | 242.80 | 245.50 | 245.50 | -2.15% | 19,237 |
| Mar 3, 2026 | 255.90 | 255.90 | 250.90 | 250.90 | 250.90 | -4.24% | 13,203 |
| Mar 2, 2026 | 263.10 | 263.40 | 261.50 | 262.00 | 262.00 | -1.13% | 5,724 |
| Feb 27, 2026 | 266.30 | 266.40 | 264.70 | 265.00 | 265.00 | -1.12% | 10,774 |
| Feb 26, 2026 | 266.90 | 268.90 | 266.90 | 268.00 | 268.00 | 0.49% | 14,652 |
| Feb 25, 2026 | 264.90 | 267.40 | 264.90 | 266.70 | 266.70 | 1.48% | 10,063 |
| Feb 24, 2026 | 262.30 | 262.80 | 261.10 | 262.80 | 262.80 | 0.65% | 27,299 |
| Feb 23, 2026 | 260.00 | 261.50 | 259.50 | 261.10 | 261.10 | 0.46% | 11,559 |
| Feb 20, 2026 | 259.50 | 260.00 | 258.20 | 259.90 | 259.90 | 1.60% | 15,215 |
| Feb 16, 2026 | 255.20 | 257.00 | 255.20 | 255.80 | 255.80 | 0.51% | 13,619 |
| Feb 13, 2026 | 256.50 | 256.60 | 254.40 | 254.50 | 254.50 | -1.74% | 17,130 |
| Feb 12, 2026 | 258.70 | 259.10 | 257.10 | 259.00 | 259.00 | 0.97% | 22,132 |
| Feb 11, 2026 | 256.10 | 256.50 | 254.50 | 256.50 | 256.50 | 0.43% | 12,619 |
| Feb 10, 2026 | 253.20 | 255.40 | 253.20 | 255.40 | 255.40 | 0.87% | 21,206 |
| Feb 9, 2026 | 251.80 | 253.30 | 251.30 | 253.20 | 253.20 | 1.89% | 4,416 |
| Feb 6, 2026 | 247.80 | 248.50 | 246.80 | 248.50 | 248.50 | 0.12% | 11,998 |
| Feb 5, 2026 | 249.10 | 249.20 | 247.60 | 248.20 | 248.20 | -1.94% | 6,059 |
| Feb 4, 2026 | 253.80 | 253.90 | 252.20 | 253.10 | 253.10 | -1.33% | 7,414 |
| Feb 3, 2026 | 256.50 | 257.70 | 256.00 | 256.50 | 253.20 | 2.23% | 7,891 |
| Feb 2, 2026 | 248.80 | 250.90 | 247.20 | 250.90 | 247.67 | -1.18% | 7,600 |
| Jan 30, 2026 | 254.30 | 254.40 | 252.60 | 253.90 | 250.63 | -0.43% | 6,053 |
| Jan 29, 2026 | 255.80 | 256.00 | 253.90 | 255.00 | 251.72 | -0.39% | 10,128 |
| Jan 28, 2026 | 254.20 | 256.60 | 254.20 | 256.00 | 252.71 | 1.83% | 18,498 |
| Jan 27, 2026 | 252.20 | 253.80 | 251.40 | 251.40 | 248.17 | 1.17% | 6,051 |
| Jan 26, 2026 | 250.20 | 250.20 | 248.40 | 248.50 | 245.30 | -1.31% | 3,102 |
| Jan 23, 2026 | 250.80 | 251.90 | 250.40 | 251.80 | 248.56 | 0.40% | 11,116 |
| Jan 22, 2026 | 249.30 | 251.40 | 249.30 | 250.80 | 247.57 | 0.60% | 7,588 |
| Jan 21, 2026 | 246.90 | 249.30 | 246.50 | 249.30 | 246.09 | 1.14% | 3,377 |
| Jan 20, 2026 | 247.50 | 249.00 | 246.50 | 246.50 | 243.33 | -1.56% | 5,814 |
| Jan 19, 2026 | 250.20 | 252.20 | 250.20 | 250.40 | 247.18 | -0.71% | 9,202 |
| Jan 16, 2026 | 252.00 | 252.70 | 250.70 | 252.20 | 248.96 | 0.48% | 7,817 |
| Jan 15, 2026 | 250.00 | 251.00 | 249.30 | 251.00 | 247.77 | 0.64% | 5,621 |
| Jan 14, 2026 | 248.70 | 249.50 | 248.30 | 249.40 | 246.19 | 0.89% | 4,735 |
| Jan 13, 2026 | 247.00 | 248.80 | 247.00 | 247.20 | 244.02 | 0.08% | 8,440 |
| Jan 12, 2026 | 247.00 | 247.50 | 245.00 | 247.00 | 243.82 | - | 11,584 |
| Jan 9, 2026 | 246.00 | 247.20 | 245.60 | 247.00 | 243.82 | 0.41% | 2,605 |
| Jan 8, 2026 | 245.30 | 246.80 | 245.10 | 246.00 | 242.84 | -0.08% | 14,308 |
| Jan 7, 2026 | 248.20 | 248.20 | 246.00 | 246.20 | 243.03 | -0.81% | 18,240 |
| Jan 6, 2026 | 245.90 | 248.70 | 245.30 | 248.20 | 245.01 | 1.85% | 15,882 |
| Jan 5, 2026 | 243.10 | 244.00 | 242.90 | 243.70 | 240.56 | 1.75% | 10,791 |
| Jan 2, 2026 | 238.00 | 240.00 | 237.80 | 239.50 | 236.42 | 2.39% | 10,363 |
| Dec 30, 2025 | 234.90 | 235.00 | 233.50 | 233.90 | 230.89 | -0.09% | 2,329 |
| Dec 29, 2025 | 233.50 | 235.60 | 233.50 | 234.10 | 231.09 | 1.43% | 16,011 |
| Dec 23, 2025 | 230.70 | 231.80 | 230.20 | 230.80 | 227.83 | 0.04% | 8,394 |
| Dec 22, 2025 | 230.60 | 232.00 | 230.50 | 230.70 | 227.73 | 0.57% | 3,776 |