Lån & Spar Invest - Danske Aktier Basis (CPH:LSIDAB)
Denmark · Delayed Price · Currency is DKK 118.75
-3.20 (-2.62%)
Mar 3, 2026, 4:52 PM CET
CPH:LSIDAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 121.50 | 121.95 | 121.50 | 121.95 | 121.95 | 0.12% | 804 |
| Feb 27, 2026 | 122.30 | 122.30 | 121.80 | 121.80 | 121.80 | -0.41% | 1,162 |
| Feb 26, 2026 | 121.95 | 122.30 | 121.95 | 122.30 | 122.30 | -0.45% | 503 |
| Feb 24, 2026 | 122.15 | 122.85 | 122.15 | 122.85 | 122.85 | -0.89% | 1,227 |
| Feb 23, 2026 | 127.15 | 127.15 | 123.95 | 123.95 | 123.95 | -2.71% | 1,311 |
| Feb 20, 2026 | 127.15 | 127.40 | 127.15 | 127.40 | 127.40 | 0.16% | 1,000 |
| Feb 17, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | 0.43% | 439 |
| Feb 16, 2026 | 126.80 | 127.05 | 126.65 | 126.65 | 126.65 | -0.12% | 561 |
| Feb 13, 2026 | 127.70 | 127.70 | 126.70 | 126.80 | 126.80 | -3.02% | 3,163 |
| Feb 12, 2026 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | 0.04% | 19 |
| Feb 11, 2026 | 130.80 | 130.80 | 130.70 | 130.70 | 130.70 | -0.87% | 802 |
| Feb 10, 2026 | 131.45 | 131.85 | 131.30 | 131.85 | 131.85 | 0.42% | 1,138 |
| Feb 9, 2026 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | 0.73% | 230 |
| Feb 6, 2026 | 130.55 | 130.55 | 130.35 | 130.35 | 130.35 | 0.66% | 532 |
| Feb 5, 2026 | 131.20 | 131.20 | 129.50 | 129.50 | 129.50 | -2.34% | 1,500 |
| Feb 4, 2026 | 130.60 | 132.90 | 130.45 | 132.60 | 132.60 | -0.64% | 5,108 |
| Feb 2, 2026 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | - | 540 |
| Jan 30, 2026 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | 0.38% | 36 |
| Jan 28, 2026 | 134.45 | 134.45 | 132.95 | 132.95 | 132.95 | -1.85% | 2,286 |
| Jan 27, 2026 | 135.10 | 135.45 | 135.10 | 135.45 | 135.45 | 0.56% | 504 |
| Jan 26, 2026 | 134.40 | 134.70 | 134.40 | 134.70 | 134.70 | 0.22% | 539 |
| Jan 23, 2026 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | 0.37% | 749 |
| Jan 22, 2026 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | 1.59% | 14 |
| Jan 21, 2026 | 131.95 | 131.95 | 130.35 | 131.80 | 131.80 | -0.42% | 1,418 |
| Jan 20, 2026 | 131.35 | 132.35 | 131.00 | 132.35 | 132.35 | -2.25% | 1,004 |
| Jan 16, 2026 | 135.30 | 135.40 | 135.30 | 135.40 | 135.40 | 0.30% | 1,000 |
| Jan 15, 2026 | 135.20 | 135.20 | 135.00 | 135.00 | 135.00 | -0.15% | 200 |
| Jan 14, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | 0.78% | 94 |
| Jan 13, 2026 | 133.60 | 134.15 | 133.60 | 134.15 | 134.15 | 1.17% | 94 |
| Jan 12, 2026 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | -0.38% | 390 |
| Jan 9, 2026 | 133.05 | 133.10 | 133.05 | 133.10 | 133.10 | 0.72% | 1,000 |
| Jan 8, 2026 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | -0.11% | 220 |
| Jan 7, 2026 | 132.80 | 132.80 | 132.30 | 132.30 | 132.30 | -0.68% | 533 |
| Jan 6, 2026 | 131.45 | 133.20 | 131.45 | 133.20 | 133.20 | 2.98% | 552 |
| Jan 5, 2026 | 128.55 | 129.40 | 128.55 | 129.35 | 129.35 | 1.49% | 576 |
| Dec 29, 2025 | 127.60 | 127.60 | 127.45 | 127.45 | 127.45 | -0.12% | 277 |
| Dec 23, 2025 | 127.20 | 127.60 | 127.20 | 127.60 | 127.60 | 1.63% | 1,000 |
| Dec 22, 2025 | 126.10 | 126.10 | 125.55 | 125.55 | 125.55 | 0.48% | 2,288 |
| Dec 18, 2025 | 124.60 | 124.95 | 124.45 | 124.95 | 124.95 | -0.16% | 2,143 |
| Dec 17, 2025 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | -1.18% | 786 |
| Dec 15, 2025 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | 0.52% | 1,913 |
| Dec 11, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.80% | 439 |
| Dec 10, 2025 | 123.85 | 125.00 | 123.85 | 125.00 | 125.00 | 0.93% | 439 |
| Dec 8, 2025 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | 0.12% | 754 |
| Dec 5, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | 1.27% | 165 |
| Nov 28, 2025 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | 0.25% | 30 |
| Nov 27, 2025 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | 1.71% | 500 |
| Nov 25, 2025 | 118.80 | 119.80 | 118.70 | 119.80 | 119.80 | 0.93% | 3,202 |
| Nov 24, 2025 | 119.65 | 119.65 | 117.95 | 118.70 | 118.70 | -0.50% | 7,223 |
| Nov 21, 2025 | 118.45 | 119.30 | 118.45 | 119.30 | 119.30 | -0.79% | 1,002 |