Danske Invest USA KL (CPH:DKIUSAIKLDKKD)
Denmark · Delayed Price · Currency is DKK 93.66
+0.82 (0.88%)
Dec 5, 2025, 4:53 PM CET
Danske Invest USA KL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.50 | 93.78 | 93.14 | 93.66 | 93.66 | 0.88% | 34,602 |
| Dec 4, 2025 | 92.80 | 93.06 | 92.76 | 92.84 | 92.84 | 0.04% | 64,783 |
| Dec 3, 2025 | 93.06 | 93.06 | 92.26 | 92.80 | 92.80 | -0.39% | 19,359 |
| Dec 2, 2025 | 92.82 | 93.30 | 92.72 | 93.16 | 93.16 | 0.37% | 3,470 |
| Dec 1, 2025 | 92.92 | 92.92 | 92.22 | 92.82 | 92.82 | -0.66% | 32,363 |
| Nov 28, 2025 | 93.22 | 93.44 | 93.22 | 93.44 | 93.44 | 0.41% | 33,402 |
| Nov 27, 2025 | 92.94 | 93.18 | 92.94 | 93.06 | 93.06 | 0.11% | 9,021 |
| Nov 26, 2025 | 92.78 | 93.10 | 92.70 | 92.96 | 92.96 | 1.22% | 16,140 |
| Nov 25, 2025 | 91.86 | 92.02 | 91.22 | 91.84 | 91.84 | 0.33% | 16,129 |
| Nov 24, 2025 | 91.30 | 91.56 | 90.74 | 91.54 | 91.54 | 1.69% | 76,178 |
| Nov 21, 2025 | 89.72 | 90.32 | 89.18 | 90.02 | 90.02 | -2.91% | 32,747 |
| Nov 20, 2025 | 92.60 | 92.98 | 92.18 | 92.72 | 92.72 | 1.60% | 28,836 |
| Nov 19, 2025 | 90.42 | 91.54 | 90.40 | 91.26 | 91.26 | 1.42% | 8,682 |
| Nov 18, 2025 | 90.98 | 90.98 | 89.78 | 89.98 | 89.98 | -2.00% | 14,710 |
| Nov 17, 2025 | 92.60 | 92.74 | 91.72 | 91.82 | 91.82 | -0.11% | 32,665 |
| Nov 14, 2025 | 91.28 | 91.92 | 90.36 | 91.92 | 91.92 | -0.26% | 42,523 |
| Nov 13, 2025 | 93.52 | 93.68 | 92.16 | 92.16 | 92.16 | -1.69% | 8,498 |
| Nov 12, 2025 | 93.94 | 94.10 | 93.74 | 93.74 | 93.74 | 0.73% | 16,020 |
| Nov 11, 2025 | 93.28 | 93.44 | 92.94 | 93.06 | 93.06 | -0.04% | 15,236 |
| Nov 10, 2025 | 92.96 | 93.36 | 92.96 | 93.10 | 93.10 | 2.33% | 56,613 |
| Nov 7, 2025 | 92.32 | 92.46 | 90.94 | 90.98 | 90.98 | -1.83% | 86,896 |
| Nov 6, 2025 | 93.10 | 93.58 | 92.68 | 92.68 | 92.68 | -0.98% | 30,212 |
| Nov 5, 2025 | 93.22 | 93.68 | 92.98 | 93.60 | 93.60 | -0.28% | 15,436 |
| Nov 4, 2025 | 93.12 | 94.02 | 92.82 | 93.86 | 93.86 | -0.06% | 22,065 |
| Nov 3, 2025 | 94.20 | 94.82 | 93.90 | 93.92 | 93.92 | -0.15% | 28,263 |
| Oct 31, 2025 | 94.26 | 94.50 | 94.00 | 94.06 | 94.06 | 0.32% | 33,559 |
| Oct 30, 2025 | 93.96 | 94.08 | 93.54 | 93.76 | 93.76 | -0.04% | 30,676 |
| Oct 29, 2025 | 94.04 | 94.18 | 93.80 | 93.80 | 93.80 | 0.54% | 15,059 |
| Oct 28, 2025 | 93.32 | 93.62 | 93.24 | 93.30 | 93.30 | -0.02% | 6,625 |
| Oct 27, 2025 | 93.20 | 93.44 | 93.16 | 93.32 | 93.32 | 1.04% | 23,731 |
| Oct 24, 2025 | 92.00 | 92.50 | 91.92 | 92.36 | 92.36 | 0.90% | 23,821 |
| Oct 23, 2025 | 91.52 | 91.66 | 91.22 | 91.54 | 91.54 | 0.02% | 47,534 |
| Oct 22, 2025 | 92.06 | 92.10 | 91.46 | 91.52 | 91.52 | -0.52% | 16,420 |
| Oct 21, 2025 | 91.64 | 92.00 | 91.48 | 92.00 | 92.00 | 0.55% | 9,839 |
| Oct 20, 2025 | 90.94 | 91.50 | 90.64 | 91.50 | 91.50 | 1.76% | 6,398 |
| Oct 17, 2025 | 88.54 | 90.32 | 88.30 | 89.92 | 89.92 | -1.06% | 26,148 |
| Oct 16, 2025 | 90.90 | 91.16 | 90.76 | 90.88 | 90.88 | -0.70% | 17,185 |
| Oct 15, 2025 | 90.70 | 91.54 | 90.70 | 91.52 | 91.52 | 1.15% | 18,019 |
| Oct 14, 2025 | 90.28 | 90.48 | 89.64 | 90.48 | 90.48 | -0.31% | 12,702 |
| Oct 13, 2025 | 91.08 | 91.08 | 90.58 | 90.76 | 90.76 | -1.73% | 16,095 |
| Oct 10, 2025 | 92.20 | 92.56 | 91.98 | 92.36 | 92.36 | 0.54% | 80,760 |
| Oct 9, 2025 | 91.92 | 92.08 | 91.80 | 91.86 | 91.86 | 0.11% | 20,145 |
| Oct 8, 2025 | 91.42 | 91.76 | 91.36 | 91.76 | 91.76 | 0.37% | 10,567 |
| Oct 7, 2025 | 91.12 | 91.64 | 91.08 | 91.42 | 91.42 | 0.46% | 15,097 |
| Oct 6, 2025 | 91.10 | 91.60 | 90.88 | 91.00 | 91.00 | 0.18% | 17,475 |
| Oct 3, 2025 | 90.72 | 90.88 | 90.62 | 90.84 | 90.84 | 0.42% | 13,959 |
| Oct 2, 2025 | 90.32 | 90.86 | 90.32 | 90.46 | 90.46 | 0.56% | 22,310 |
| Oct 1, 2025 | 89.30 | 89.96 | 89.16 | 89.96 | 89.96 | 0.51% | 35,182 |
| Sep 30, 2025 | 89.50 | 89.74 | 89.36 | 89.50 | 89.50 | -0.58% | 9,449 |
| Sep 29, 2025 | 89.84 | 90.06 | 89.82 | 90.02 | 90.02 | 0.74% | 20,393 |