Nykredit Invest - Danske Fokusaktier (CPH:NYKDFA)
Denmark · Delayed Price · Currency is DKK 132.40
+0.40 (0.30%)
At close: Oct 10, 2025
CPH:NYKDFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 129.70 | 129.85 | 129.70 | 129.85 | 129.85 | -0.95% | 274 |
| Aug 28, 2025 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | 0.38% | 191 |
| Aug 27, 2025 | 131.20 | 131.20 | 130.60 | 130.60 | 130.60 | -1.58% | 1,578 |
| Aug 22, 2025 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | 0.95% | 98 |
| Aug 21, 2025 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | -0.11% | 312 |
| Aug 19, 2025 | 130.90 | 131.60 | 130.90 | 131.60 | 131.60 | 2.37% | 2,000 |
| Aug 15, 2025 | 129.00 | 129.00 | 128.55 | 128.55 | 128.55 | -0.23% | 400 |
| Aug 14, 2025 | 129.00 | 129.00 | 128.85 | 128.85 | 128.85 | -0.15% | 289 |
| Aug 13, 2025 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | 0.19% | 1 |
| Aug 11, 2025 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | -1.26% | 1,000 |
| Aug 8, 2025 | 130.60 | 130.70 | 130.45 | 130.45 | 130.45 | 1.87% | 920 |
| Aug 6, 2025 | 129.20 | 129.20 | 128.05 | 128.05 | 128.05 | - | 4 |
| Aug 4, 2025 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | 0.91% | 23 |
| Aug 1, 2025 | 126.95 | 126.95 | 126.90 | 126.90 | 126.90 | -2.61% | 118 |
| Jul 31, 2025 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | -4.61% | 113 |
| Jul 29, 2025 | 136.55 | 136.60 | 136.55 | 136.60 | 136.60 | -0.94% | 1,320 |
| Jul 28, 2025 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | 0.62% | 73 |
| Jul 25, 2025 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | -0.33% | 160 |
| Jul 24, 2025 | 137.30 | 137.50 | 137.30 | 137.50 | 137.50 | 2.00% | 736 |
| Jul 23, 2025 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | 1.16% | 1,000 |
| Jul 18, 2025 | 133.50 | 133.50 | 133.25 | 133.25 | 133.25 | 0.79% | 666 |
| Jul 16, 2025 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | -1.27% | 54 |
| Jul 10, 2025 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | 0.71% | 200 |
| Jul 9, 2025 | 133.25 | 133.25 | 132.95 | 132.95 | 132.95 | 0.26% | 250 |
| Jul 8, 2025 | 132.45 | 132.60 | 132.45 | 132.60 | 132.60 | 0.11% | 156 |
| Jul 7, 2025 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | 0.30% | 1 |
| Jul 3, 2025 | 132.20 | 132.25 | 132.05 | 132.05 | 132.05 | 0.34% | 4,408 |
| Jul 2, 2025 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | 0.84% | 130 |
| Jul 1, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | -0.87% | 300 |
| Jun 27, 2025 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | -1.20% | 11 |
| Jun 24, 2025 | 133.10 | 133.25 | 133.10 | 133.25 | 133.25 | 1.60% | 2,250 |
| Jun 23, 2025 | 131.55 | 131.55 | 131.15 | 131.15 | 131.15 | -1.58% | 1,264 |