Fast Ejendom Danmark A/S (CPH:FED)
Denmark · Delayed Price · Currency is DKK 224.00
+4.00 (1.82%)
May 29, 2026, 3:02 PM CET
Fast Ejendom Danmark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 220.00 | 224.00 | 220.00 | 224.00 | - | 1.82% | 920 |
| May 28, 2026 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | - | 2,732 |
| May 27, 2026 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | -0.90% | 729 |
| May 26, 2026 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | - | 3,449 |
| May 22, 2026 | 222.00 | 224.00 | 222.00 | 222.00 | 222.00 | -0.89% | 450 |
| May 21, 2026 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 1.82% | 765 |
| May 20, 2026 | 224.00 | 226.00 | 220.00 | 220.00 | 220.00 | -1.79% | 2,658 |
| May 19, 2026 | 226.00 | 226.00 | 220.00 | 224.00 | 224.00 | - | 5,254 |
| May 18, 2026 | 226.00 | 228.00 | 224.00 | 224.00 | 224.00 | -0.88% | 1,391 |
| May 13, 2026 | 224.00 | 228.00 | 224.00 | 226.00 | 226.00 | 0.89% | 3,590 |
| May 12, 2026 | 224.00 | 226.00 | 224.00 | 224.00 | 224.00 | 0.90% | 1,724 |
| May 11, 2026 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | -1.77% | 3,023 |
| May 8, 2026 | 222.00 | 226.00 | 220.00 | 226.00 | 226.00 | - | 4,968 |
| May 7, 2026 | 226.00 | 228.00 | 222.00 | 226.00 | 226.00 | 0.89% | 1,003 |
| May 6, 2026 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | -1.75% | 4,760 |
| May 5, 2026 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 1.79% | 1,356 |
| May 4, 2026 | 226.00 | 228.00 | 224.00 | 224.00 | 224.00 | 0.90% | 2,584 |
| May 1, 2026 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | -0.89% | 1,076 |
| Apr 30, 2026 | 224.00 | 228.00 | 220.00 | 224.00 | 224.00 | - | 4,418 |
| Apr 29, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 27 |
| Apr 28, 2026 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | - | 1,037 |
| Apr 27, 2026 | 230.00 | 232.00 | 224.00 | 224.00 | 224.00 | -2.61% | 4,187 |
| Apr 24, 2026 | 228.00 | 230.00 | 222.00 | 230.00 | 230.00 | 3.60% | 932 |
| Apr 23, 2026 | 224.00 | 232.00 | 222.00 | 222.00 | 222.00 | -0.89% | 3,341 |
| Apr 22, 2026 | 214.00 | 224.00 | 214.00 | 224.00 | 224.00 | -0.88% | 2,302 |
| Apr 21, 2026 | 220.00 | 226.00 | 220.00 | 226.00 | 226.00 | 2.73% | 656 |
| Apr 20, 2026 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 1.85% | 1,714 |
| Apr 17, 2026 | 214.00 | 216.00 | 212.00 | 216.00 | 216.00 | -1.82% | 2,152 |
| Apr 16, 2026 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | - | 584 |
| Apr 15, 2026 | 214.00 | 220.00 | 214.00 | 220.00 | 220.00 | 3.77% | 831 |
| Apr 14, 2026 | 216.00 | 218.00 | 212.00 | 212.00 | 212.00 | -1.85% | 2,358 |
| Apr 13, 2026 | 216.00 | 216.00 | 212.00 | 216.00 | 216.00 | - | 3,476 |
| Apr 10, 2026 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | -1.82% | 986 |
| Apr 9, 2026 | 222.00 | 226.00 | 214.00 | 220.00 | 220.00 | -0.90% | 4,048 |
| Apr 8, 2026 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 0.91% | 455 |
| Apr 7, 2026 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 2.80% | 427 |
| Apr 1, 2026 | 214.00 | 222.00 | 214.00 | 214.00 | 214.00 | - | 812 |
| Mar 31, 2026 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | -4.46% | 3,195 |
| Mar 30, 2026 | 206.00 | 224.00 | 206.00 | 224.00 | 224.00 | 6.67% | 1,862 |
| Mar 27, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -1.87% | 31 |
| Mar 26, 2026 | 208.00 | 214.00 | 208.00 | 214.00 | 214.00 | 2.88% | 538 |
| Mar 25, 2026 | 212.00 | 212.00 | 206.00 | 208.00 | 208.00 | -1.89% | 3,572 |
| Mar 24, 2026 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | -0.93% | 2,894 |
| Mar 23, 2026 | 224.00 | 224.00 | 210.00 | 214.00 | 214.00 | -2.73% | 5,262 |
| Mar 20, 2026 | 224.00 | 226.00 | 218.00 | 220.00 | 220.00 | - | 765 |
| Mar 19, 2026 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | -2.65% | 982 |
| Mar 18, 2026 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | 1.80% | 526 |
| Mar 17, 2026 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | 1.83% | 759 |
| Mar 16, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | 585 |
| Mar 13, 2026 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | - | 905 |