Maj Invest UCITS Etf Lifestyle & Obesity (CPH:MAJLO)
Denmark · Delayed Price · Currency is DKK 109.25
+0.90 (0.83%)
At close: Dec 5, 2025
CPH:MAJLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 109.35 | 109.35 | 109.00 | 109.25 | 109.25 | 0.83% | 17,161 |
| Dec 4, 2025 | 109.00 | 109.25 | 108.35 | 108.35 | 108.35 | -0.23% | 10,441 |
| Dec 3, 2025 | 108.30 | 108.60 | 107.45 | 108.60 | 108.60 | 0.51% | 6,192 |
| Dec 2, 2025 | 108.55 | 108.75 | 108.05 | 108.05 | 108.05 | -1.55% | 5,102 |
| Dec 1, 2025 | 109.80 | 109.85 | 109.05 | 109.75 | 109.75 | -0.68% | 25,870 |
| Nov 28, 2025 | 110.75 | 110.90 | 110.50 | 110.50 | 110.50 | - | 1,700 |
| Nov 27, 2025 | 110.80 | 110.80 | 110.50 | 110.50 | 110.50 | -0.36% | 8,562 |
| Nov 26, 2025 | 110.85 | 111.10 | 110.70 | 110.90 | 110.90 | 1.19% | 6,477 |
| Nov 25, 2025 | 108.70 | 109.60 | 108.35 | 109.60 | 109.60 | 1.15% | 6,120 |
| Nov 24, 2025 | 108.75 | 108.75 | 107.50 | 108.35 | 108.35 | 1.26% | 6,020 |
| Nov 21, 2025 | 106.60 | 107.00 | 105.95 | 107.00 | 107.00 | -0.83% | 7,941 |
| Nov 20, 2025 | 108.45 | 108.65 | 107.90 | 107.90 | 107.90 | 0.33% | 20,077 |
| Nov 19, 2025 | 107.10 | 107.55 | 106.70 | 107.55 | 107.55 | 0.61% | 2,558 |
| Nov 18, 2025 | 106.95 | 106.95 | 106.70 | 106.90 | 106.90 | -0.47% | 4,931 |
| Nov 17, 2025 | 107.45 | 107.45 | 107.40 | 107.40 | 107.40 | 0.56% | 3,788 |
| Nov 14, 2025 | 107.00 | 107.00 | 106.05 | 106.80 | 106.80 | -1.07% | 8,809 |
| Nov 13, 2025 | 107.30 | 108.05 | 106.80 | 107.95 | 107.95 | 0.61% | 7,252 |
| Nov 12, 2025 | 107.10 | 107.70 | 106.95 | 107.30 | 107.30 | 2.14% | 20,355 |
| Nov 11, 2025 | 104.05 | 105.05 | 103.95 | 105.05 | 105.05 | 1.79% | 5,644 |
| Nov 10, 2025 | 103.70 | 103.70 | 103.05 | 103.20 | 103.20 | 0.39% | 1,208 |
| Nov 7, 2025 | 103.55 | 103.55 | 102.65 | 102.80 | 102.80 | -0.39% | 6,021 |
| Nov 6, 2025 | 103.45 | 103.65 | 103.20 | 103.20 | 103.20 | -0.19% | 11,213 |
| Nov 5, 2025 | 102.80 | 103.40 | 102.65 | 103.40 | 103.40 | 0.53% | 4,249 |
| Nov 4, 2025 | 101.95 | 102.85 | 101.85 | 102.85 | 102.85 | -0.15% | 12,842 |
| Nov 3, 2025 | 103.55 | 103.65 | 103.00 | 103.00 | 103.00 | -0.10% | 9,894 |
| Oct 31, 2025 | 102.80 | 103.10 | 102.25 | 103.10 | 103.10 | 0.29% | 3,824 |
| Oct 30, 2025 | 102.05 | 102.80 | 101.80 | 102.80 | 102.80 | 0.93% | 42,632 |
| Oct 29, 2025 | 102.30 | 102.40 | 101.85 | 101.85 | 101.85 | -0.63% | 1,820 |
| Oct 28, 2025 | 102.20 | 102.90 | 102.20 | 102.50 | 102.50 | 0.24% | 4,036 |
| Oct 27, 2025 | 103.25 | 103.25 | 102.25 | 102.25 | 102.25 | -1.11% | 11,190 |
| Oct 24, 2025 | 103.65 | 103.65 | 103.25 | 103.40 | 103.40 | -0.05% | 1,420 |
| Oct 23, 2025 | 103.45 | 103.55 | 102.80 | 103.45 | 103.45 | -0.62% | 2,485 |
| Oct 22, 2025 | 103.80 | 104.10 | 103.40 | 104.10 | 104.10 | 0.87% | 12,227 |
| Oct 21, 2025 | 102.90 | 103.60 | 102.90 | 103.20 | 103.20 | 0.58% | 1,946 |
| Oct 20, 2025 | 102.75 | 102.75 | 102.40 | 102.60 | 102.60 | 0.98% | 4,408 |
| Oct 17, 2025 | 100.80 | 101.90 | 100.30 | 101.60 | 101.60 | -1.50% | 3,331 |
| Oct 16, 2025 | 102.30 | 103.15 | 102.30 | 103.15 | 103.15 | 1.53% | 3,880 |
| Oct 15, 2025 | 102.45 | 102.45 | 101.60 | 101.60 | 101.60 | -0.15% | 5,850 |
| Oct 14, 2025 | 102.20 | 102.25 | 101.35 | 101.75 | 101.75 | -1.31% | 13,565 |
| Oct 13, 2025 | 104.00 | 104.50 | 102.50 | 103.10 | 103.10 | -1.34% | 8,418 |
| Oct 10, 2025 | 104.90 | 105.15 | 104.50 | 104.50 | 104.50 | -0.29% | 7,364 |
| Oct 9, 2025 | 104.75 | 104.80 | 104.25 | 104.80 | 104.80 | 0.05% | 25,232 |
| Oct 8, 2025 | 104.20 | 105.00 | 104.20 | 104.75 | 104.75 | 0.43% | 5,329 |
| Oct 7, 2025 | 104.20 | 104.30 | 103.70 | 104.30 | 104.30 | -0.67% | 5,655 |
| Oct 6, 2025 | 104.20 | 105.00 | 104.20 | 105.00 | 105.00 | 0.77% | 3,937 |
| Oct 3, 2025 | 103.15 | 104.20 | 103.15 | 104.20 | 104.20 | 0.87% | 28,044 |
| Oct 2, 2025 | 103.65 | 103.65 | 103.25 | 103.30 | 103.30 | 1.27% | 3,111 |
| Oct 1, 2025 | 100.05 | 102.00 | 99.54 | 102.00 | 102.00 | 2.88% | 11,068 |
| Sep 30, 2025 | 98.00 | 99.14 | 98.00 | 99.14 | 99.14 | 0.65% | 7,839 |
| Sep 29, 2025 | 98.26 | 98.66 | 98.02 | 98.50 | 98.50 | 0.51% | 3,385 |