EgnsINVEST Ejendomme Tyskland A/S (CPH:EGNETY)
Denmark · Delayed Price · Currency is DKK 166.00
0.00 (0.00%)
Sep 5, 2025, 10:41 AM CET
CPH:EGNETY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | - |
| Aug 26, 2025 | 168.00 | 168.00 | 164.00 | 167.00 | 167.00 | -0.60% | 2,180 |
| Aug 25, 2025 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | 2.44% | 91 |
| Aug 22, 2025 | 166.00 | 166.00 | 164.00 | 164.00 | 164.00 | -2.38% | 1,066 |
| Aug 21, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.60% | 106 |
| Aug 20, 2025 | 171.00 | 171.00 | 167.00 | 167.00 | 167.00 | -2.34% | 487 |
| Aug 19, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | 146 |
| Aug 18, 2025 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | -1.16% | 373 |
| Aug 15, 2025 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 1.17% | 198 |
| Aug 14, 2025 | 173.00 | 173.00 | 167.00 | 171.00 | 171.00 | -2.29% | 2,276 |
| Aug 13, 2025 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | -0.57% | 632 |
| Aug 12, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 250 |
| Aug 11, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Aug 8, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -2.22% | 3 |
| Aug 7, 2025 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 1.12% | 558 |
| Aug 6, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -0.56% | 250 |
| Aug 5, 2025 | 171.00 | 183.00 | 171.00 | 179.00 | 179.00 | 8.48% | 1,381 |
| Aug 4, 2025 | 161.00 | 165.00 | 161.00 | 165.00 | 165.00 | 3.13% | 503 |
| Aug 1, 2025 | 168.00 | 168.00 | 160.00 | 160.00 | 160.00 | -4.76% | 721 |
| Jul 31, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | - |
| Jul 30, 2025 | 172.00 | 174.00 | 168.00 | 168.00 | 168.00 | - | 995 |
| Jul 29, 2025 | 172.00 | 172.00 | 168.00 | 168.00 | 168.00 | -3.45% | 1,283 |
| Jul 28, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.57% | 6 |
| Jul 25, 2025 | 177.00 | 177.00 | 173.00 | 175.00 | 175.00 | -2.78% | 1,405 |
| Jul 24, 2025 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 0.56% | 434 |
| Jul 23, 2025 | 184.00 | 184.00 | 177.00 | 179.00 | 179.00 | 1.70% | 947 |
| Jul 22, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Jul 21, 2025 | 177.00 | 177.00 | 176.00 | 176.00 | 176.00 | -0.56% | 300 |
| Jul 18, 2025 | 178.00 | 180.00 | 177.00 | 177.00 | 177.00 | 0.57% | 546 |
| Jul 17, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Jul 16, 2025 | 173.00 | 176.00 | 170.00 | 176.00 | 176.00 | 1.73% | 2,083 |
| Jul 15, 2025 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | -1.14% | 995 |
| Jul 14, 2025 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | -1.69% | 409 |
| Jul 11, 2025 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | 1.71% | 483 |
| Jul 10, 2025 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | -1.69% | 284 |
| Jul 9, 2025 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | 0.56% | 210 |
| Jul 8, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | - |
| Jul 7, 2025 | 175.00 | 177.00 | 175.00 | 177.00 | 177.00 | 1.14% | 30 |
| Jul 4, 2025 | 178.00 | 178.00 | 168.00 | 175.00 | 175.00 | -2.78% | 2,211 |
| Jul 3, 2025 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | -0.55% | 753 |
| Jul 2, 2025 | 185.00 | 185.00 | 181.00 | 181.00 | 181.00 | -2.16% | 1,156 |
| Jul 1, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Jun 30, 2025 | 183.00 | 185.00 | 182.00 | 185.00 | 185.00 | 1.65% | 1,021 |
| Jun 27, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | - |
| Jun 26, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -1.09% | 574 |