Nykredit Invest - Danske Fokusaktier (CPH:NYKDFA)
Denmark · Delayed Price · Currency is DKK 137.65
+2.30 (1.70%)
At close: Dec 11, 2025
CPH:NYKDFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 138.70 | 138.70 | 138.30 | 138.30 | 138.30 | 0.47% | 188 |
| Dec 11, 2025 | 137.10 | 137.65 | 137.10 | 137.65 | 137.65 | 1.70% | 46,006 |
| Dec 10, 2025 | 135.05 | 135.35 | 135.05 | 135.35 | 135.35 | -0.07% | 1,541 |
| Dec 8, 2025 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | 0.41% | 70 |
| Dec 4, 2025 | 134.80 | 134.90 | 134.80 | 134.90 | 134.90 | 0.07% | 2,641 |
| Dec 3, 2025 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | 0.04% | 95 |
| Dec 2, 2025 | 134.80 | 134.80 | 134.75 | 134.75 | 134.75 | - | 5,450 |
| Dec 1, 2025 | 134.60 | 134.75 | 134.60 | 134.75 | 134.75 | 0.22% | 699 |
| Nov 28, 2025 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | -0.11% | 27 |
| Nov 27, 2025 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | 0.37% | 675 |
| Nov 26, 2025 | 132.85 | 134.10 | 132.85 | 134.10 | 134.10 | 2.09% | 1,958 |
| Nov 25, 2025 | 131.20 | 131.35 | 131.20 | 131.35 | 131.35 | 0.38% | 629 |
| Nov 24, 2025 | 130.90 | 130.90 | 130.70 | 130.85 | 130.85 | 0.73% | 9,610 |
| Nov 18, 2025 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | -2.22% | 1,000 |
| Nov 17, 2025 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | -1.63% | 15 |
| Nov 12, 2025 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | 2.08% | 69 |
| Nov 11, 2025 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 0.95% | 1,000 |
| Nov 10, 2025 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | 0.89% | 89 |
| Nov 7, 2025 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | -1.81% | 1,000 |
| Nov 5, 2025 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 1.46% | 2,400 |
| Nov 4, 2025 | 129.90 | 130.55 | 129.90 | 130.40 | 130.40 | -0.53% | 2,811 |
| Nov 3, 2025 | 131.05 | 131.15 | 131.05 | 131.10 | 131.10 | -0.34% | 8,404 |
| Oct 31, 2025 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | -0.42% | 10 |
| Oct 29, 2025 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | 0.08% | 49 |
| Oct 28, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.38% | 827 |
| Oct 27, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | -0.30% | 20 |
| Oct 23, 2025 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | 0.15% | 15,761 |
| Oct 22, 2025 | 131.75 | 131.75 | 131.70 | 131.70 | 131.70 | -0.64% | 249 |
| Oct 20, 2025 | 132.70 | 132.70 | 132.40 | 132.55 | 132.55 | 1.07% | 467 |
| Oct 17, 2025 | 130.55 | 131.15 | 130.55 | 131.15 | 131.15 | -1.39% | 990 |
| Oct 16, 2025 | 132.45 | 133.15 | 132.45 | 133.00 | 133.00 | 1.29% | 39,702 |
| Oct 15, 2025 | 131.50 | 131.65 | 131.30 | 131.30 | 131.30 | 0.69% | 597 |
| Oct 14, 2025 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | -1.51% | 65 |
| Oct 10, 2025 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | 0.30% | 400 |
| Oct 9, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.41% | 21 |
| Oct 8, 2025 | 132.25 | 132.55 | 132.25 | 132.55 | 132.55 | 0.23% | 808 |
| Oct 7, 2025 | 132.00 | 132.50 | 132.00 | 132.25 | 132.25 | 0.19% | 1,338 |
| Oct 6, 2025 | 131.35 | 132.00 | 131.35 | 132.00 | 132.00 | 3.17% | 2,814 |
| Sep 29, 2025 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | -2.03% | 2 |
| Sep 23, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | 0.93% | 2,200 |
| Sep 22, 2025 | 129.70 | 129.85 | 129.40 | 129.40 | 129.40 | -1.03% | 1,160 |
| Sep 19, 2025 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | -0.91% | 232 |
| Sep 18, 2025 | 131.30 | 131.95 | 131.30 | 131.95 | 131.95 | 0.50% | 11,417 |
| Sep 15, 2025 | 130.90 | 131.30 | 130.90 | 131.30 | 131.30 | 0.88% | 2,071 |
| Sep 8, 2025 | 130.15 | 130.15 | 130.15 | 130.15 | 130.15 | -0.19% | 103 |
| Sep 5, 2025 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | 0.62% | 70 |
| Sep 4, 2025 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | 0.43% | 20 |
| Sep 3, 2025 | 128.75 | 129.05 | 128.75 | 129.05 | 129.05 | -0.54% | 901 |
| Sep 2, 2025 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | -1.11% | 1,000 |
| Sep 1, 2025 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | 1.04% | 2 |