Falcon Invest Falcon Danske Aktier (CPH:FIIFDA)
Denmark · Delayed Price · Currency is DKK 213.70
-2.50 (-1.16%)
At close: Mar 12, 2026
CPH:FIIFDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 213.80 | 214.20 | 213.40 | 213.70 | 213.70 | -1.16% | 3,648 |
| Mar 11, 2026 | 216.50 | 216.50 | 215.90 | 216.20 | 216.20 | -0.69% | 1,448 |
| Mar 10, 2026 | 217.90 | 218.90 | 217.50 | 217.70 | 217.70 | 1.40% | 1,145 |
| Mar 9, 2026 | 212.40 | 214.70 | 211.50 | 214.70 | 214.70 | -0.92% | 2,969 |
| Mar 6, 2026 | 219.00 | 219.70 | 216.40 | 216.70 | 216.70 | -1.05% | 4,248 |
| Mar 5, 2026 | 219.50 | 219.50 | 219.00 | 219.00 | 219.00 | -0.23% | 38 |
| Mar 4, 2026 | 218.30 | 220.00 | 218.00 | 219.50 | 219.50 | 1.39% | 4,726 |
| Mar 3, 2026 | 216.90 | 216.90 | 215.60 | 216.50 | 216.50 | -1.86% | 2,094 |
| Mar 2, 2026 | 221.10 | 221.20 | 220.20 | 220.60 | 220.60 | -1.12% | 822 |
| Feb 27, 2026 | 222.90 | 223.20 | 221.90 | 223.10 | 223.10 | 0.31% | 659 |
| Feb 26, 2026 | 221.20 | 222.40 | 221.00 | 222.40 | 222.40 | -0.36% | 681 |
| Feb 25, 2026 | 223.30 | 223.80 | 223.20 | 223.20 | 223.20 | 0.40% | 393 |
| Feb 24, 2026 | 222.20 | 222.30 | 221.20 | 222.30 | 222.30 | -0.94% | 1,629 |
| Feb 23, 2026 | 225.30 | 225.30 | 224.30 | 224.40 | 224.40 | -0.40% | 1,427 |
| Feb 20, 2026 | 224.40 | 225.40 | 224.40 | 225.30 | 225.30 | 0.54% | 2,974 |
| Feb 19, 2026 | 225.30 | 225.40 | 223.90 | 224.10 | 224.10 | -0.97% | 503 |
| Feb 18, 2026 | 225.30 | 226.80 | 225.30 | 226.30 | 226.30 | 0.94% | 899 |
| Feb 17, 2026 | 223.90 | 225.00 | 223.90 | 224.20 | 224.20 | -0.40% | 4,468 |
| Feb 16, 2026 | 224.80 | 225.10 | 224.10 | 225.10 | 225.10 | 0.18% | 1,287 |
| Feb 13, 2026 | 224.80 | 224.80 | 223.10 | 224.70 | 224.70 | -1.32% | 1,611 |
| Feb 12, 2026 | 230.30 | 230.40 | 227.70 | 227.70 | 227.70 | -1.26% | 2,273 |
| Feb 11, 2026 | 230.20 | 230.60 | 229.90 | 230.60 | 230.60 | -0.04% | 576 |
| Feb 10, 2026 | 230.80 | 231.10 | 230.30 | 230.70 | 230.70 | -0.26% | 647 |
| Feb 9, 2026 | 229.90 | 231.50 | 229.90 | 231.30 | 231.30 | 0.74% | 2,308 |
| Feb 6, 2026 | 228.20 | 230.30 | 228.20 | 229.60 | 229.60 | 0.75% | 1,083 |
| Feb 5, 2026 | 228.40 | 228.90 | 227.20 | 227.90 | 227.90 | -2.36% | 11,066 |
| Feb 4, 2026 | 230.90 | 233.50 | 230.90 | 233.40 | 233.40 | - | 4,413 |
| Feb 3, 2026 | 233.50 | 233.80 | 233.30 | 233.40 | 233.40 | 0.91% | 1,875 |
| Feb 2, 2026 | 229.00 | 231.30 | 228.80 | 231.30 | 231.30 | 0.74% | 5,444 |
| Jan 30, 2026 | 227.90 | 229.60 | 227.90 | 229.60 | 229.60 | 0.79% | 2,069 |
| Jan 29, 2026 | 230.20 | 230.40 | 227.80 | 227.80 | 227.80 | -0.87% | 585 |
| Jan 28, 2026 | 230.30 | 230.30 | 229.00 | 229.80 | 229.80 | -0.61% | 770 |
| Jan 27, 2026 | 231.40 | 231.40 | 231.00 | 231.20 | 231.20 | 0.70% | 1,260 |
| Jan 26, 2026 | 229.10 | 230.60 | 229.10 | 229.60 | 229.60 | 0.57% | 1,704 |
| Jan 23, 2026 | 230.30 | 230.30 | 228.30 | 228.30 | 228.30 | -1.21% | 2,321 |
| Jan 22, 2026 | 229.70 | 231.30 | 229.50 | 231.10 | 231.10 | 2.03% | 267 |
| Jan 21, 2026 | 226.80 | 226.80 | 225.30 | 226.50 | 226.50 | -0.09% | 2,848 |
| Jan 20, 2026 | 225.50 | 226.70 | 224.70 | 226.70 | 226.70 | 0.04% | 3,545 |
| Jan 19, 2026 | 228.40 | 228.40 | 226.60 | 226.60 | 226.60 | -2.33% | 2,233 |
| Jan 16, 2026 | 231.30 | 232.50 | 231.10 | 232.00 | 232.00 | -0.04% | 247 |
| Jan 15, 2026 | 232.30 | 232.30 | 231.60 | 232.10 | 232.10 | -0.17% | 2,742 |
| Jan 14, 2026 | 231.20 | 232.50 | 231.20 | 232.50 | 232.50 | 1.53% | 1,526 |
| Jan 13, 2026 | 228.30 | 229.00 | 227.60 | 229.00 | 229.00 | 0.62% | 409 |
| Jan 12, 2026 | 226.00 | 227.60 | 225.50 | 227.60 | 227.60 | - | 3,935 |
| Jan 9, 2026 | 228.20 | 228.20 | 226.70 | 227.60 | 227.60 | -0.44% | 2,554 |
| Jan 8, 2026 | 228.30 | 228.60 | 227.50 | 228.60 | 228.60 | 0.09% | 845 |
| Jan 7, 2026 | 228.80 | 228.80 | 227.90 | 228.40 | 228.40 | 0.22% | 1,200 |
| Jan 6, 2026 | 226.40 | 227.90 | 226.40 | 227.90 | 227.90 | 1.06% | 1,807 |
| Jan 5, 2026 | 224.70 | 225.80 | 223.40 | 225.50 | 225.50 | 0.36% | 1,533 |
| Jan 2, 2026 | 223.70 | 224.70 | 223.60 | 224.70 | 224.70 | 0.45% | 3,464 |