Jyske Invest Jyske Invest Bæredygtige Aktier Kl (CPH:JYIAAU)
Denmark · Delayed Price · Currency is DKK 148.00
+2.55 (1.75%)
At close: Nov 10, 2025
CPH:JYIAAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 147.15 | 148.00 | 147.15 | 148.00 | 148.00 | 1.75% | 1,074 |
| Nov 7, 2025 | 146.90 | 146.90 | 145.45 | 145.45 | 145.45 | -1.19% | 2,208 |
| Nov 6, 2025 | 148.05 | 148.55 | 147.20 | 147.20 | 147.20 | -0.78% | 1,509 |
| Nov 5, 2025 | 147.90 | 148.35 | 147.80 | 148.35 | 148.35 | 0.10% | 1,792 |
| Nov 4, 2025 | 147.35 | 148.30 | 144.60 | 148.20 | 148.20 | -0.50% | 3,413 |
| Nov 3, 2025 | 149.25 | 149.55 | 148.85 | 148.95 | 148.95 | 0.07% | 2,248 |
| Oct 31, 2025 | 148.50 | 149.95 | 148.00 | 148.85 | 148.85 | 0.07% | 1,041 |
| Oct 30, 2025 | 149.25 | 149.25 | 148.70 | 148.75 | 148.75 | -0.13% | 7,586 |
| Oct 29, 2025 | 149.40 | 149.40 | 148.95 | 148.95 | 148.95 | 0.13% | 2,990 |
| Oct 28, 2025 | 148.55 | 149.00 | 148.40 | 148.75 | 148.75 | 0.13% | 2,283 |
| Oct 27, 2025 | 148.60 | 148.75 | 147.95 | 148.55 | 148.55 | 0.61% | 1,745 |
| Oct 24, 2025 | 146.95 | 147.70 | 146.55 | 147.65 | 147.65 | 0.82% | 3,788 |
| Oct 23, 2025 | 146.20 | 146.45 | 145.95 | 146.45 | 146.45 | -0.20% | 2,526 |
| Oct 22, 2025 | 147.00 | 147.20 | 146.75 | 146.75 | 146.75 | 0.27% | 1,061 |
| Oct 21, 2025 | 146.15 | 146.35 | 146.15 | 146.35 | 146.35 | 0.58% | 200 |
| Oct 20, 2025 | 144.75 | 145.50 | 141.65 | 145.50 | 145.50 | 2.72% | 1,265 |
| Oct 17, 2025 | 142.15 | 143.85 | 141.60 | 141.65 | 141.65 | -2.44% | 2,092 |
| Oct 16, 2025 | 145.30 | 146.00 | 145.05 | 145.20 | 145.20 | -0.45% | 781 |
| Oct 15, 2025 | 145.20 | 145.85 | 145.20 | 145.85 | 145.85 | 1.36% | 490 |
| Oct 14, 2025 | 144.50 | 144.60 | 142.25 | 143.90 | 143.90 | -0.83% | 2,039 |
| Oct 13, 2025 | 145.05 | 145.10 | 144.75 | 145.10 | 145.10 | -1.46% | 612 |
| Oct 10, 2025 | 146.80 | 147.25 | 146.40 | 147.25 | 147.25 | 0.07% | 16,052 |
| Oct 9, 2025 | 146.80 | 147.15 | 146.80 | 147.15 | 147.15 | 0.51% | 652 |
| Oct 8, 2025 | 146.00 | 146.40 | 146.00 | 146.40 | 146.40 | 0.27% | 4,614 |
| Oct 7, 2025 | 145.60 | 146.15 | 145.50 | 146.00 | 146.00 | 0.27% | 1,498 |
| Oct 6, 2025 | 145.70 | 146.45 | 143.50 | 145.60 | 145.60 | 0.24% | 3,666 |
| Oct 3, 2025 | 145.25 | 145.25 | 145.15 | 145.25 | 145.25 | 0.14% | 505 |
| Oct 2, 2025 | 144.90 | 145.05 | 144.90 | 145.05 | 145.05 | 0.73% | 1,700 |
| Oct 1, 2025 | 143.10 | 144.00 | 143.00 | 144.00 | 144.00 | 0.38% | 2,161 |
| Sep 30, 2025 | 143.20 | 143.45 | 143.00 | 143.45 | 143.45 | -0.24% | 17,008 |
| Sep 29, 2025 | 143.50 | 143.90 | 143.50 | 143.80 | 143.80 | 0.31% | 911 |
| Sep 26, 2025 | 142.90 | 143.35 | 141.20 | 143.35 | 143.35 | 0.74% | 2,085 |
| Sep 25, 2025 | 142.65 | 142.85 | 142.30 | 142.30 | 142.30 | -0.80% | 1,774 |
| Sep 24, 2025 | 142.90 | 143.45 | 142.90 | 143.45 | 143.45 | -0.38% | 784 |
| Sep 23, 2025 | 144.05 | 144.05 | 143.50 | 144.00 | 144.00 | 0.45% | 2,058 |
| Sep 22, 2025 | 143.70 | 144.50 | 143.35 | 143.35 | 143.35 | -0.31% | 393 |
| Sep 19, 2025 | 143.20 | 143.80 | 143.20 | 143.80 | 143.80 | 0.24% | 1,243 |
| Sep 18, 2025 | 142.90 | 143.45 | 142.80 | 143.45 | 143.45 | 0.81% | 12,762 |
| Sep 17, 2025 | 142.25 | 142.30 | 142.00 | 142.30 | 142.30 | -0.32% | 2,114 |
| Sep 16, 2025 | 143.25 | 143.25 | 142.75 | 142.75 | 142.75 | -0.45% | 2,828 |
| Sep 15, 2025 | 143.55 | 143.55 | 143.40 | 143.40 | 143.40 | -0.42% | 1,038 |
| Sep 12, 2025 | 143.55 | 144.00 | 143.55 | 144.00 | 144.00 | 0.73% | 3,414 |
| Sep 11, 2025 | 143.40 | 143.85 | 142.95 | 142.95 | 142.95 | -0.21% | 683 |
| Sep 10, 2025 | 143.40 | 143.40 | 142.65 | 143.25 | 143.25 | 0.77% | 2,245 |
| Sep 9, 2025 | 142.45 | 142.45 | 142.15 | 142.15 | 142.15 | 0.07% | 1,388 |
| Sep 8, 2025 | 142.10 | 142.10 | 142.05 | 142.05 | 142.05 | 0.28% | 101 |
| Sep 5, 2025 | 142.60 | 142.60 | 141.65 | 141.65 | 141.65 | -0.25% | 373 |
| Sep 4, 2025 | 141.65 | 142.00 | 141.65 | 142.00 | 142.00 | 0.74% | 1,732 |
| Sep 3, 2025 | 140.80 | 140.95 | 140.65 | 140.95 | 140.95 | 0.86% | 2,006 |
| Sep 2, 2025 | 141.00 | 141.00 | 139.75 | 139.75 | 139.75 | -0.85% | 5,980 |