EgnsINVEST Ejendomme Tyskland A/S (CPH:EGNETY)
Denmark · Delayed Price · Currency is DKK 163.00
+3.00 (1.88%)
Nov 6, 2025, 4:44 PM CET
CPH:EGNETY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 162.00 | 163.00 | 160.00 | 160.00 | 160.00 | -0.62% | 1,190 |
| Nov 4, 2025 | 163.00 | 163.00 | 160.00 | 161.00 | 161.00 | -0.62% | 1,187 |
| Nov 3, 2025 | 164.00 | 165.00 | 162.00 | 162.00 | 162.00 | -0.61% | 2,410 |
| Oct 31, 2025 | 165.00 | 165.00 | 162.00 | 163.00 | 163.00 | - | 2,278 |
| Oct 30, 2025 | 167.00 | 167.00 | 163.00 | 163.00 | 163.00 | -2.40% | 1,743 |
| Oct 29, 2025 | 166.00 | 167.00 | 166.00 | 167.00 | 167.00 | 1.21% | 400 |
| Oct 28, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 38 |
| Oct 27, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.61% | 344 |
| Oct 24, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Oct 23, 2025 | 159.00 | 165.00 | 159.00 | 164.00 | 164.00 | 2.50% | 2,778 |
| Oct 22, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Oct 21, 2025 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 1.91% | 1,400 |
| Oct 20, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.63% | 837 |
| Oct 17, 2025 | 156.00 | 160.00 | 155.00 | 158.00 | 158.00 | 0.64% | 4,135 |
| Oct 16, 2025 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | 0.64% | 560 |
| Oct 15, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | 500 |
| Oct 14, 2025 | 154.00 | 157.00 | 154.00 | 155.00 | 155.00 | 0.65% | 1,738 |
| Oct 13, 2025 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | -1.91% | 950 |
| Oct 10, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -1.26% | 420 |
| Oct 9, 2025 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | 1.27% | 435 |
| Oct 8, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.64% | 200 |
| Oct 7, 2025 | 161.00 | 161.00 | 155.00 | 156.00 | 156.00 | -3.11% | 5,697 |
| Oct 6, 2025 | 163.00 | 163.00 | 161.00 | 161.00 | 161.00 | - | 163 |
| Oct 3, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Oct 2, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | 560 |
| Oct 1, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.23% | 321 |
| Sep 30, 2025 | 163.00 | 163.00 | 162.00 | 163.00 | 163.00 | -1.21% | 1,400 |
| Sep 29, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.61% | 3 |
| Sep 26, 2025 | 167.00 | 167.00 | 164.00 | 164.00 | 164.00 | -0.61% | 1,399 |
| Sep 25, 2025 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | -1.79% | 736 |
| Sep 24, 2025 | 166.00 | 168.00 | 166.00 | 168.00 | 168.00 | 0.60% | 198 |
| Sep 23, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.83% | 400 |
| Sep 22, 2025 | 168.00 | 168.00 | 164.00 | 164.00 | 164.00 | -2.96% | 233 |
| Sep 19, 2025 | 170.00 | 174.00 | 169.00 | 169.00 | 169.00 | 0.60% | 788 |
| Sep 18, 2025 | 168.00 | 170.00 | 168.00 | 168.00 | 168.00 | - | 513 |
| Sep 17, 2025 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | 0.60% | 1,350 |
| Sep 16, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | - |
| Sep 15, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | - |
| Sep 12, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 478 |
| Sep 11, 2025 | 165.00 | 167.00 | 165.00 | 167.00 | 167.00 | 0.60% | 400 |
| Sep 10, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.61% | 100 |
| Sep 9, 2025 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | -0.60% | 1,317 |
| Sep 8, 2025 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | - | 375 |
| Sep 5, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | 462 |
| Sep 4, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | - |
| Sep 3, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -1.78% | 535 |
| Sep 2, 2025 | 168.00 | 169.00 | 166.00 | 169.00 | 169.00 | 2.42% | 881 |
| Sep 1, 2025 | 167.00 | 168.00 | 164.00 | 165.00 | 165.00 | - | 1,676 |
| Aug 29, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 200 |
| Aug 28, 2025 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | -1.20% | 458 |