EgnsINVEST Ejendomme Tyskland A/S (CPH:EGNETY)
Denmark · Delayed Price · Currency is DKK 145.00
+2.00 (1.40%)
May 8, 2026, 3:52 PM CET
CPH:EGNETY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 143.00 | 145.00 | 143.00 | 145.00 | - | 1.40% | 1,468 |
| May 7, 2026 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | -2.05% | 2,153 |
| May 5, 2026 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 2.10% | 1,094 |
| May 4, 2026 | 144.00 | 144.00 | 142.00 | 143.00 | 143.00 | -2.05% | 2,632 |
| May 1, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 200 |
| Apr 30, 2026 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | - | 275 |
| Apr 29, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.69% | 70 |
| Apr 28, 2026 | 146.00 | 147.00 | 145.00 | 145.00 | 145.00 | - | 732 |
| Apr 27, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 223 |
| Apr 24, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 74 |
| Apr 23, 2026 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | 0.69% | 583 |
| Apr 22, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | -0.69% | 737 |
| Apr 21, 2026 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | -2.03% | 800 |
| Apr 20, 2026 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 2.07% | 1,035 |
| Apr 17, 2026 | 147.00 | 147.00 | 143.00 | 145.00 | 145.00 | -0.68% | 1,421 |
| Apr 16, 2026 | 147.00 | 147.00 | 144.00 | 146.00 | 146.00 | - | 920 |
| Apr 15, 2026 | 150.00 | 150.00 | 145.00 | 146.00 | 146.00 | -2.67% | 3,370 |
| Apr 14, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 464 |
| Apr 13, 2026 | 149.00 | 150.00 | 147.00 | 150.00 | 150.00 | 0.67% | 1,885 |
| Apr 10, 2026 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | -1.32% | 420 |
| Apr 9, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 0.67% | 229 |
| Apr 8, 2026 | 148.00 | 153.00 | 148.00 | 150.00 | 150.00 | 1.35% | 3,422 |
| Apr 7, 2026 | 144.00 | 148.00 | 144.00 | 148.00 | 148.00 | 3.50% | 1,490 |
| Apr 1, 2026 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 2.14% | 620 |
| Mar 31, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 206 |
| Mar 30, 2026 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | -1.41% | 804 |
| Mar 27, 2026 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 1.43% | 2,806 |
| Mar 26, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | 110 |
| Mar 25, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70% | 834 |
| Mar 24, 2026 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 0.71% | 1,096 |
| Mar 23, 2026 | 145.00 | 145.00 | 140.00 | 141.00 | 141.00 | -3.42% | 3,335 |
| Mar 20, 2026 | 146.00 | 146.00 | 145.00 | 146.00 | 146.00 | -1.35% | 512 |
| Mar 19, 2026 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 0.68% | 481 |
| Mar 17, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.68% | 50 |
| Mar 16, 2026 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | - | 209 |
| Mar 13, 2026 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | - | 673 |
| Mar 12, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.39% | 50 |
| Mar 11, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -1.37% | 2 |
| Mar 10, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 2 |
| Mar 9, 2026 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | 0.69% | 140 |
| Mar 6, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | 696 |
| Mar 5, 2026 | 147.00 | 148.00 | 146.00 | 146.00 | 146.00 | - | 642 |
| Mar 4, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 914 |
| Mar 3, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.35% | 192 |
| Mar 2, 2026 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 1.37% | 542 |
| Feb 27, 2026 | 149.00 | 149.00 | 145.00 | 146.00 | 146.00 | -2.01% | 3,112 |
| Feb 26, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 47 |
| Feb 25, 2026 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | - | 583 |
| Feb 24, 2026 | 150.00 | 151.00 | 149.00 | 149.00 | 149.00 | -0.67% | 904 |
| Feb 23, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 183 |