Nykredit Invest - Danske Fokusaktier (CPH:NYKDFA)
Denmark · Delayed Price · Currency is DKK 127.05
-0.15 (-0.12%)
At close: Mar 12, 2026
CPH:NYKDFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 126.55 | 127.05 | 126.55 | 127.05 | 127.05 | -0.12% | 286 |
| Mar 11, 2026 | 127.15 | 127.20 | 127.05 | 127.20 | 127.20 | -1.40% | 1,701 |
| Mar 10, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 2.34% | 355 |
| Mar 9, 2026 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | -4.33% | 81 |
| Mar 2, 2026 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | -0.23% | 250 |
| Feb 27, 2026 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | -0.04% | 1,141 |
| Feb 25, 2026 | 132.30 | 132.30 | 132.10 | 132.10 | 132.10 | -3.05% | 559 |
| Feb 20, 2026 | 135.90 | 136.25 | 135.70 | 136.25 | 136.25 | - | 29,055 |
| Feb 19, 2026 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | -0.18% | 220 |
| Feb 18, 2026 | 136.20 | 136.50 | 136.15 | 136.50 | 136.50 | - | 37,808 |
| Feb 17, 2026 | 136.55 | 136.55 | 136.50 | 136.50 | 136.50 | 0.59% | 2,750 |
| Feb 16, 2026 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | -1.77% | 56,761 |
| Feb 12, 2026 | 138.10 | 138.15 | 138.10 | 138.15 | 138.15 | -0.14% | 62,155 |
| Feb 11, 2026 | 138.60 | 138.60 | 138.35 | 138.35 | 138.35 | -0.32% | 296 |
| Feb 10, 2026 | 138.65 | 138.80 | 138.60 | 138.80 | 138.80 | -0.14% | 59,974 |
| Feb 9, 2026 | 139.00 | 139.25 | 138.85 | 139.00 | 139.00 | 1.05% | 276 |
| Feb 6, 2026 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | 0.88% | 58,093 |
| Feb 5, 2026 | 138.20 | 138.20 | 136.35 | 136.35 | 136.35 | -1.02% | 1,258 |
| Feb 4, 2026 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | -1.85% | 1,165 |
| Feb 3, 2026 | 141.00 | 141.00 | 140.35 | 140.35 | 140.35 | 0.72% | 21,017 |
| Feb 2, 2026 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | -0.25% | 5 |
| Jan 30, 2026 | 139.30 | 140.05 | 139.00 | 139.70 | 139.70 | 0.14% | 121,947 |
| Jan 28, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | -3.09% | 518 |
| Jan 27, 2026 | 144.20 | 144.20 | 143.85 | 143.95 | 140.45 | 0.56% | 104,361 |
| Jan 23, 2026 | 143.15 | 143.15 | 143.15 | 143.15 | 139.67 | -0.93% | 1,180 |
| Jan 22, 2026 | 143.80 | 144.50 | 143.80 | 144.50 | 140.99 | 2.52% | 1,274 |
| Jan 21, 2026 | 140.95 | 140.95 | 140.95 | 140.95 | 137.52 | -0.28% | 102,487 |
| Jan 19, 2026 | 141.35 | 141.35 | 141.35 | 141.35 | 137.91 | -2.58% | 102,936 |
| Jan 15, 2026 | 145.10 | 145.10 | 145.10 | 145.10 | 141.57 | 0.52% | 5 |
| Jan 14, 2026 | 144.45 | 144.45 | 144.35 | 144.35 | 140.84 | 0.80% | 250 |
| Jan 13, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 139.72 | 0.81% | 6,000 |
| Jan 12, 2026 | 142.05 | 142.05 | 142.05 | 142.05 | 138.60 | - | 100 |
| Jan 9, 2026 | 142.45 | 142.45 | 142.05 | 142.05 | 138.60 | 0.21% | 340 |
| Jan 8, 2026 | 141.75 | 141.75 | 141.75 | 141.75 | 138.30 | -0.25% | 65 |
| Jan 7, 2026 | 142.10 | 142.10 | 142.10 | 142.10 | 138.64 | -0.04% | 4,886 |
| Jan 6, 2026 | 141.75 | 142.15 | 141.75 | 142.15 | 138.69 | 1.97% | 441 |
| Jan 5, 2026 | 139.40 | 139.40 | 139.40 | 139.40 | 136.01 | 0.54% | 33 |
| Jan 2, 2026 | 139.50 | 139.60 | 138.65 | 138.65 | 135.28 | -0.07% | 265 |
| Dec 29, 2025 | 138.75 | 138.75 | 138.75 | 138.75 | 135.38 | 0.51% | 283 |
| Dec 23, 2025 | 138.05 | 138.05 | 138.05 | 138.05 | 134.69 | 0.47% | 20 |
| Dec 19, 2025 | 137.40 | 137.40 | 137.40 | 137.40 | 134.06 | 0.84% | 3,085 |
| Dec 17, 2025 | 135.95 | 136.25 | 135.95 | 136.25 | 132.94 | -0.84% | 235 |
| Dec 16, 2025 | 137.40 | 137.40 | 137.40 | 137.40 | 134.06 | 0.07% | 132 |
| Dec 15, 2025 | 137.30 | 137.30 | 137.30 | 137.30 | 133.96 | -0.72% | 725 |
| Dec 12, 2025 | 138.70 | 138.70 | 138.30 | 138.30 | 134.94 | 0.47% | 188 |
| Dec 11, 2025 | 137.10 | 137.65 | 137.10 | 137.65 | 134.30 | 1.70% | 46,006 |
| Dec 10, 2025 | 135.05 | 135.35 | 135.05 | 135.35 | 132.06 | -0.07% | 1,541 |
| Dec 8, 2025 | 135.45 | 135.45 | 135.45 | 135.45 | 132.16 | 0.41% | 70 |
| Dec 4, 2025 | 134.80 | 134.90 | 134.80 | 134.90 | 131.62 | 0.07% | 2,641 |
| Dec 3, 2025 | 134.80 | 134.80 | 134.80 | 134.80 | 131.52 | 0.04% | 95 |