Fast Ejendom Danmark A/S (CPH:FED)
Denmark · Delayed Price · Currency is DKK 149.00
+3.00 (2.05%)
Sep 5, 2025, 3:05 PM CET
Fast Ejendom Danmark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 146.00 | 149.00 | 146.00 | 149.00 | 149.00 | 2.05% | 1,263 |
| Sep 4, 2025 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | - | 302 |
| Sep 3, 2025 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | -1.35% | 1,129 |
| Sep 2, 2025 | 148.00 | 149.00 | 143.00 | 148.00 | 148.00 | - | 1,974 |
| Sep 1, 2025 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | -1.33% | 119 |
| Aug 29, 2025 | 149.00 | 150.00 | 148.00 | 150.00 | 150.00 | -0.66% | 647 |
| Aug 28, 2025 | 151.00 | 155.00 | 150.00 | 151.00 | 151.00 | 0.67% | 1,969 |
| Aug 27, 2025 | 156.00 | 156.00 | 150.00 | 150.00 | 150.00 | -0.66% | 1,372 |
| Aug 26, 2025 | 157.00 | 157.00 | 151.00 | 151.00 | 151.00 | -3.82% | 310 |
| Aug 25, 2025 | 151.00 | 157.00 | 151.00 | 157.00 | 157.00 | 4.67% | 1,629 |
| Aug 22, 2025 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | - | 816 |
| Aug 21, 2025 | 149.00 | 151.00 | 149.00 | 150.00 | 150.00 | 0.67% | 2,866 |
| Aug 20, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.68% | 165 |
| Aug 19, 2025 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 1.37% | 1,608 |
| Aug 18, 2025 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | 2.10% | 127 |
| Aug 15, 2025 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | - | 194 |
| Aug 14, 2025 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | -0.69% | 516 |
| Aug 13, 2025 | 143.00 | 149.00 | 143.00 | 144.00 | 144.00 | -0.69% | 205 |
| Aug 12, 2025 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 1.40% | 3,154 |
| Aug 11, 2025 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | 1.42% | 929 |
| Aug 8, 2025 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 1.44% | 744 |
| Aug 7, 2025 | 139.00 | 141.00 | 139.00 | 139.00 | 139.00 | -1.42% | 930 |
| Aug 6, 2025 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | 0.71% | 482 |
| Aug 5, 2025 | 144.00 | 144.00 | 139.00 | 140.00 | 140.00 | -1.41% | 425 |
| Aug 4, 2025 | 143.00 | 143.00 | 139.00 | 142.00 | 142.00 | 1.43% | 841 |
| Aug 1, 2025 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 1.45% | 1,546 |
| Jul 31, 2025 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | -0.72% | 867 |
| Jul 30, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 50 |
| Jul 29, 2025 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | - | 2,558 |
| Jul 28, 2025 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 2.21% | 254 |
| Jul 25, 2025 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | - | 737 |
| Jul 24, 2025 | 135.00 | 137.00 | 135.00 | 136.00 | 136.00 | -1.45% | 1,502 |
| Jul 23, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 120 |
| Jul 22, 2025 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 2.22% | 311 |
| Jul 21, 2025 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | -2.17% | 528 |
| Jul 18, 2025 | 137.00 | 138.00 | 133.00 | 138.00 | 138.00 | 0.73% | 26 |
| Jul 17, 2025 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 1.48% | 255 |
| Jul 16, 2025 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | 1.50% | 42 |
| Jul 15, 2025 | 137.00 | 137.00 | 133.00 | 133.00 | 133.00 | -1.48% | 530 |
| Jul 14, 2025 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | -2.17% | 348 |
| Jul 11, 2025 | 138.00 | 139.00 | 138.00 | 138.00 | 138.00 | 2.99% | 2,568 |
| Jul 10, 2025 | 139.00 | 139.00 | 132.00 | 134.00 | 134.00 | 3.08% | 1,671 |
| Jul 9, 2025 | 139.00 | 139.00 | 130.00 | 130.00 | 130.00 | -2.99% | 593 |
| Jul 8, 2025 | 137.00 | 137.00 | 134.00 | 134.00 | 134.00 | -2.19% | 619 |
| Jul 7, 2025 | 135.00 | 139.00 | 135.00 | 137.00 | 137.00 | -1.44% | 97 |
| Jul 4, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Jul 3, 2025 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | - | 200 |
| Jul 2, 2025 | 134.00 | 139.00 | 134.00 | 139.00 | 139.00 | 1.46% | 536 |
| Jul 1, 2025 | 140.00 | 140.00 | 134.00 | 137.00 | 137.00 | -1.44% | 3,990 |
| Jun 30, 2025 | 137.00 | 145.00 | 137.00 | 139.00 | 139.00 | 1.46% | 2,157 |