Halberg-Gundersen Invest - Globale Aktier (CPH:GDIGV)
Denmark · Delayed Price · Currency is DKK 136.95
-0.55 (-0.40%)
At close: Mar 12, 2026
CPH:GDIGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 136.40 | 136.75 | 136.20 | 136.70 | 136.70 | -0.18% | 1,120 |
| Mar 12, 2026 | 136.70 | 136.95 | 136.70 | 136.95 | 136.95 | -0.40% | 502 |
| Mar 11, 2026 | 137.25 | 137.55 | 137.25 | 137.50 | 137.50 | -0.58% | 700 |
| Mar 10, 2026 | 137.95 | 138.30 | 137.05 | 138.30 | 138.30 | 2.41% | 3,763 |
| Mar 9, 2026 | 136.30 | 136.60 | 134.55 | 135.05 | 135.05 | -1.89% | 3,600 |
| Mar 6, 2026 | 139.70 | 139.70 | 137.55 | 137.65 | 137.65 | -1.68% | 17,751 |
| Mar 5, 2026 | 140.75 | 141.30 | 140.00 | 140.00 | 140.00 | -0.36% | 3,551 |
| Mar 4, 2026 | 139.45 | 140.65 | 139.45 | 140.50 | 140.50 | 1.01% | 2,303 |
| Mar 3, 2026 | 141.40 | 141.50 | 139.10 | 139.10 | 139.10 | -2.69% | 4,053 |
| Mar 2, 2026 | 143.30 | 143.65 | 142.95 | 142.95 | 142.95 | -0.07% | 2,541 |
| Feb 27, 2026 | 144.65 | 144.65 | 143.05 | 143.05 | 143.05 | -1.11% | 901 |
| Feb 26, 2026 | 144.55 | 144.75 | 144.50 | 144.65 | 144.65 | 0.31% | 328 |
| Feb 25, 2026 | 144.70 | 144.75 | 144.20 | 144.20 | 144.20 | 0.45% | 1,456 |
| Feb 24, 2026 | 143.25 | 143.55 | 143.25 | 143.55 | 143.55 | 0.17% | 700 |
| Feb 23, 2026 | 144.45 | 145.00 | 143.30 | 143.30 | 143.30 | -0.73% | 2,543 |
| Feb 20, 2026 | 144.60 | 144.75 | 144.30 | 144.35 | 144.35 | 0.10% | 11,593 |
| Feb 19, 2026 | 144.70 | 145.00 | 144.20 | 144.20 | 144.20 | -0.07% | 23,836 |
| Feb 18, 2026 | 144.85 | 144.85 | 144.25 | 144.30 | 144.30 | 0.66% | 711 |
| Feb 17, 2026 | 143.80 | 144.20 | 143.15 | 143.35 | 143.35 | 0.21% | 23,561 |
| Feb 16, 2026 | 143.95 | 144.00 | 143.05 | 143.05 | 143.05 | 0.49% | 222 |
| Feb 13, 2026 | 142.60 | 142.80 | 141.55 | 142.35 | 142.35 | -13.75% | 10,391 |
| Feb 12, 2026 | 164.25 | 165.15 | 164.25 | 165.05 | 145.75 | 0.70% | 11,097 |
| Feb 11, 2026 | 163.55 | 163.90 | 162.90 | 163.90 | 144.73 | -0.03% | 2,513 |
| Feb 10, 2026 | 163.95 | 163.95 | 163.95 | 163.95 | 144.78 | 0.71% | 48 |
| Feb 9, 2026 | 162.70 | 163.15 | 162.55 | 162.80 | 143.76 | 0.15% | 931 |
| Feb 6, 2026 | 160.30 | 162.55 | 160.05 | 162.55 | 143.54 | 1.25% | 3,131 |
| Feb 5, 2026 | 161.25 | 161.70 | 160.55 | 160.55 | 141.78 | -0.03% | 2,155 |
| Feb 4, 2026 | 159.20 | 160.60 | 159.20 | 160.60 | 141.82 | 1.01% | 16,915 |
| Feb 3, 2026 | 158.15 | 159.00 | 157.65 | 159.00 | 140.41 | 1.44% | 7,053 |
| Feb 2, 2026 | 153.45 | 156.75 | 153.45 | 156.75 | 138.42 | 2.22% | 326 |
| Jan 30, 2026 | 153.20 | 153.35 | 153.05 | 153.35 | 135.42 | -0.42% | 1,317 |
| Jan 29, 2026 | 153.80 | 154.00 | 153.60 | 154.00 | 135.99 | -0.52% | 1,094 |
| Jan 27, 2026 | 154.80 | 154.80 | 154.80 | 154.80 | 136.70 | -0.29% | 25 |
| Jan 26, 2026 | 155.75 | 155.75 | 154.85 | 155.25 | 137.10 | -0.86% | 2,759 |
| Jan 23, 2026 | 156.85 | 156.85 | 156.60 | 156.60 | 138.29 | -0.22% | 1,224 |
| Jan 22, 2026 | 157.35 | 157.35 | 156.95 | 156.95 | 138.60 | 0.35% | 581 |
| Jan 21, 2026 | 154.20 | 156.40 | 154.20 | 156.40 | 138.11 | 1.96% | 1,038 |
| Jan 20, 2026 | 153.90 | 153.90 | 152.95 | 153.40 | 135.46 | -1.38% | 3,955 |
| Jan 19, 2026 | 155.45 | 155.65 | 154.80 | 155.55 | 137.36 | -1.30% | 911 |
| Jan 16, 2026 | 157.85 | 157.85 | 157.60 | 157.60 | 139.17 | 0.38% | 3,681 |
| Jan 15, 2026 | 156.05 | 157.00 | 156.05 | 157.00 | 138.64 | 1.09% | 328 |
| Jan 14, 2026 | 154.75 | 156.10 | 154.75 | 155.30 | 137.14 | 0.23% | 8,275 |
| Jan 13, 2026 | 154.80 | 154.95 | 154.10 | 154.95 | 136.83 | 0.65% | 1,242 |
| Jan 12, 2026 | 154.30 | 154.30 | 153.90 | 153.95 | 135.95 | -0.42% | 517 |
| Jan 9, 2026 | 154.50 | 154.60 | 154.50 | 154.60 | 136.52 | 0.85% | 653 |
| Jan 8, 2026 | 152.50 | 153.40 | 152.50 | 153.30 | 135.37 | -0.10% | 6,344 |
| Jan 7, 2026 | 153.55 | 154.00 | 153.45 | 153.45 | 135.51 | -0.03% | 956 |
| Jan 6, 2026 | 153.50 | 153.50 | 153.50 | 153.50 | 135.55 | 1.09% | 70 |
| Jan 5, 2026 | 151.85 | 151.85 | 151.85 | 151.85 | 134.09 | 0.60% | 139 |
| Jan 2, 2026 | 151.05 | 151.10 | 150.95 | 150.95 | 133.30 | -0.26% | 2,216 |