DonkeyRepublic Holding A/S (CPH:DONKEY)
Denmark · Delayed Price · Currency is DKK 6.75
+0.35 (5.47%)
Aug 29, 2025, 3:06 PM CET
DonkeyRepublic Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.40 | 6.75 | 6.40 | 6.75 | 6.75 | 5.47% | 1,192 |
| Aug 28, 2025 | 7.00 | 7.15 | 6.35 | 6.40 | 6.40 | -7.25% | 11,010 |
| Aug 27, 2025 | 6.50 | 6.90 | 6.50 | 6.90 | 6.90 | 2.22% | 3,540 |
| Aug 26, 2025 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | 0.75% | 157 |
| Aug 25, 2025 | 6.55 | 7.25 | 6.55 | 6.70 | 6.70 | -2.90% | 10,158 |
| Aug 22, 2025 | 7.25 | 7.25 | 6.90 | 6.90 | 6.90 | -4.83% | 2,192 |
| Aug 21, 2025 | 6.80 | 7.25 | 6.80 | 7.25 | 7.25 | 0.69% | 810 |
| Aug 20, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | 178 |
| Aug 19, 2025 | 6.50 | 7.35 | 6.50 | 7.25 | 7.25 | 7.41% | 3,725 |
| Aug 18, 2025 | 7.00 | 7.15 | 6.35 | 6.75 | 6.75 | -2.17% | 5,456 |
| Aug 15, 2025 | 7.10 | 7.25 | 6.90 | 6.90 | 6.90 | -5.48% | 495 |
| Aug 14, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | 1,025 |
| Aug 13, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.88% | 50 |
| Aug 12, 2025 | 6.35 | 6.95 | 6.35 | 6.95 | 6.95 | -2.11% | 1,215 |
| Aug 11, 2025 | 6.35 | 7.15 | 6.35 | 7.10 | 7.10 | -2.74% | 900 |
| Aug 8, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Aug 7, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Aug 6, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 2.10% | 50 |
| Aug 5, 2025 | 6.70 | 7.30 | 6.35 | 7.15 | 7.15 | 3.62% | 12,983 |
| Aug 4, 2025 | 6.45 | 6.90 | 6.45 | 6.90 | 6.90 | -0.72% | 2,051 |
| Aug 1, 2025 | 6.80 | 7.30 | 6.80 | 6.95 | 6.95 | -2.80% | 10,496 |
| Jul 31, 2025 | 6.85 | 7.45 | 6.80 | 7.15 | 7.15 | -4.67% | 1,239 |
| Jul 30, 2025 | 7.50 | 7.50 | 6.85 | 7.50 | 7.50 | -0.66% | 848 |
| Jul 29, 2025 | 7.10 | 7.60 | 6.80 | 7.55 | 7.55 | -1.31% | 2,235 |
| Jul 28, 2025 | 7.70 | 7.75 | 7.00 | 7.65 | 7.65 | -1.29% | 1,687 |
| Jul 25, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 24, 2025 | 7.25 | 7.75 | 7.25 | 7.75 | 7.75 | 6.16% | 350 |
| Jul 23, 2025 | 7.90 | 7.90 | 7.10 | 7.30 | 7.30 | 1.39% | 4,100 |
| Jul 22, 2025 | 6.80 | 7.20 | 6.80 | 7.20 | 7.20 | -11.66% | 10,403 |
| Jul 21, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jul 18, 2025 | 6.75 | 8.35 | 6.75 | 8.15 | 8.15 | 7.95% | 16,204 |
| Jul 17, 2025 | 7.60 | 7.60 | 6.90 | 7.55 | 7.55 | -0.66% | 3,742 |
| Jul 16, 2025 | 7.60 | 7.60 | 6.80 | 7.60 | 7.60 | 4.11% | 7,873 |
| Jul 15, 2025 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | -1.35% | 1,704 |
| Jul 14, 2025 | 8.00 | 8.20 | 7.35 | 7.40 | 7.40 | -6.33% | 12,636 |
| Jul 11, 2025 | 8.40 | 8.40 | 7.70 | 7.90 | 7.90 | 6.04% | 2,765 |
| Jul 10, 2025 | 8.05 | 8.05 | 7.40 | 7.45 | 7.45 | -7.45% | 6,641 |
| Jul 9, 2025 | 8.05 | 8.25 | 7.65 | 8.05 | 8.05 | 4.55% | 5,633 |
| Jul 8, 2025 | 8.30 | 8.45 | 7.70 | 7.70 | 7.70 | -7.23% | 10,165 |
| Jul 7, 2025 | 8.30 | 8.30 | 7.65 | 8.30 | 8.30 | 0.61% | 1,592 |
| Jul 4, 2025 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | 1.85% | 11,962 |
| Jul 3, 2025 | 7.65 | 8.10 | 7.65 | 8.10 | 8.10 | - | 4,475 |
| Jul 2, 2025 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | - | 1,284 |
| Jul 1, 2025 | 8.35 | 8.35 | 8.10 | 8.10 | 8.10 | 3.18% | 1,380 |
| Jun 30, 2025 | 7.75 | 9.00 | 7.70 | 7.85 | 7.85 | 2.61% | 9,796 |
| Jun 27, 2025 | 7.65 | 7.65 | 7.50 | 7.65 | 7.65 | - | 4,920 |
| Jun 26, 2025 | 7.30 | 7.65 | 7.30 | 7.65 | 7.65 | 2.00% | 3,398 |
| Jun 25, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | - | 200 |
| Jun 24, 2025 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | 7.14% | 1,050 |
| Jun 23, 2025 | 7.45 | 7.45 | 7.00 | 7.00 | 7.00 | -4.76% | 2,202 |