Danske Invest USA - Akkumulerende KL (CPH:DKIUSAIAKKDKKH)
Denmark · Delayed Price · Currency is DKK 382.50
-0.80 (-0.21%)
At close: Mar 2, 2026
CPH:DKIUSAIAKKDKKH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 378.00 | 383.00 | 377.40 | 382.50 | 382.50 | -0.21% | 4,442 |
| Feb 27, 2026 | 384.80 | 385.80 | 381.70 | 383.30 | 383.30 | -0.31% | 6,409 |
| Feb 26, 2026 | 387.80 | 388.40 | 383.50 | 384.50 | 384.50 | -0.65% | 6,793 |
| Feb 25, 2026 | 385.10 | 387.40 | 385.10 | 387.00 | 387.00 | 0.62% | 9,637 |
| Feb 24, 2026 | 382.30 | 384.60 | 381.10 | 384.60 | 384.60 | 0.60% | 6,547 |
| Feb 23, 2026 | 383.70 | 385.00 | 382.30 | 382.30 | 382.30 | -0.78% | 2,352 |
| Feb 20, 2026 | 383.80 | 385.30 | 381.60 | 385.30 | 385.30 | 0.63% | 11,718 |
| Feb 19, 2026 | 385.00 | 385.00 | 382.60 | 382.90 | 382.90 | -0.55% | 4,142 |
| Feb 18, 2026 | 383.80 | 385.00 | 383.10 | 385.00 | 385.00 | 1.50% | 2,278 |
| Feb 17, 2026 | 379.40 | 381.70 | 378.30 | 379.30 | 379.30 | -0.47% | 7,437 |
| Feb 16, 2026 | 382.40 | 383.00 | 380.80 | 381.10 | 381.10 | -0.31% | 3,895 |
| Feb 13, 2026 | 381.00 | 382.70 | 379.80 | 382.30 | 382.30 | -1.42% | 2,963 |
| Feb 12, 2026 | 387.90 | 389.00 | 387.50 | 387.80 | 387.80 | 0.26% | 3,395 |
| Feb 11, 2026 | 388.40 | 390.50 | 386.10 | 386.80 | 386.80 | -0.69% | 9,561 |
| Feb 10, 2026 | 388.40 | 389.80 | 388.20 | 389.50 | 389.50 | 0.28% | 16,129 |
| Feb 9, 2026 | 386.90 | 388.40 | 384.90 | 388.40 | 388.40 | 1.07% | 13,443 |
| Feb 6, 2026 | 378.00 | 384.30 | 378.00 | 384.30 | 384.30 | 1.40% | 7,682 |
| Feb 5, 2026 | 385.50 | 385.50 | 378.90 | 379.00 | 379.00 | -1.84% | 6,917 |
| Feb 4, 2026 | 386.70 | 386.90 | 385.00 | 386.10 | 386.10 | -0.52% | 4,448 |
| Feb 3, 2026 | 391.10 | 391.80 | 387.50 | 388.10 | 388.10 | -0.36% | 7,989 |
| Feb 2, 2026 | 384.60 | 389.80 | 383.60 | 389.50 | 389.50 | 0.31% | 2,663 |
| Jan 30, 2026 | 386.00 | 388.80 | 385.00 | 388.30 | 388.30 | 0.34% | 18,275 |
| Jan 29, 2026 | 391.20 | 392.00 | 387.00 | 387.00 | 387.00 | -1.02% | 5,592 |
| Jan 28, 2026 | 392.20 | 393.00 | 391.00 | 391.00 | 391.00 | 0.23% | 2,975 |
| Jan 27, 2026 | 390.20 | 390.90 | 389.70 | 390.10 | 390.10 | 0.10% | 7,247 |
| Jan 26, 2026 | 386.60 | 389.70 | 385.50 | 389.70 | 389.70 | 0.59% | 3,146 |
| Jan 23, 2026 | 387.10 | 388.10 | 385.70 | 387.40 | 387.40 | 0.16% | 6,604 |
| Jan 22, 2026 | 387.80 | 388.90 | 386.80 | 386.80 | 386.80 | 0.36% | 8,966 |
| Jan 21, 2026 | 382.50 | 385.40 | 379.40 | 385.40 | 385.40 | 0.36% | 1,659 |
| Jan 20, 2026 | 381.80 | 384.60 | 381.70 | 384.00 | 384.00 | 0.16% | 2,498 |
| Jan 19, 2026 | 384.70 | 385.40 | 383.20 | 383.40 | 383.40 | -1.34% | 11,188 |
| Jan 16, 2026 | 391.00 | 391.50 | 388.60 | 388.60 | 388.60 | -0.49% | 5,639 |
| Jan 15, 2026 | 389.70 | 391.70 | 389.20 | 390.50 | 390.50 | 0.98% | 5,127 |
| Jan 14, 2026 | 389.70 | 390.00 | 386.70 | 386.70 | 386.70 | -0.77% | 4,541 |
| Jan 13, 2026 | 391.20 | 392.30 | 389.70 | 389.70 | 389.70 | -0.31% | 3,455 |
| Jan 12, 2026 | 387.40 | 390.90 | 387.00 | 390.90 | 390.90 | 0.44% | 9,440 |
| Jan 9, 2026 | 388.60 | 390.10 | 388.60 | 389.20 | 389.20 | -0.08% | 2,815 |
| Jan 8, 2026 | 388.90 | 389.50 | 387.70 | 389.50 | 389.50 | -0.38% | 6,353 |
| Jan 7, 2026 | 389.50 | 391.00 | 389.00 | 391.00 | 391.00 | 0.46% | 3,454 |
| Jan 6, 2026 | 387.50 | 389.20 | 386.90 | 389.20 | 389.20 | 0.18% | 16,616 |
| Jan 5, 2026 | 386.50 | 388.50 | 386.40 | 388.50 | 388.50 | 0.94% | 25,363 |
| Jan 2, 2026 | 387.60 | 388.20 | 384.80 | 384.90 | 384.90 | -0.62% | 14,165 |
| Dec 30, 2025 | 388.10 | 388.20 | 387.30 | 387.30 | 387.30 | -0.15% | 4,102 |
| Dec 29, 2025 | 387.80 | 388.60 | 386.80 | 387.90 | 387.90 | 0.15% | 10,658 |
| Dec 23, 2025 | 386.90 | 387.40 | 386.40 | 387.30 | 387.30 | 0.10% | 4,291 |
| Dec 22, 2025 | 385.70 | 386.90 | 385.70 | 386.90 | 386.90 | 0.83% | 3,632 |
| Dec 19, 2025 | 382.70 | 383.70 | 381.40 | 383.70 | 383.70 | 0.55% | 1,643 |
| Dec 18, 2025 | 376.70 | 382.20 | 376.50 | 381.60 | 381.60 | 0.34% | 2,215 |
| Dec 17, 2025 | 382.80 | 384.20 | 380.30 | 380.30 | 380.30 | -0.45% | 13,099 |
| Dec 16, 2025 | 381.50 | 383.20 | 380.90 | 382.00 | 382.00 | -0.47% | 8,803 |