Det Østasiatiske Kompagni A/S (CPH:OKEAC)
Denmark · Delayed Price · Currency is DKK 6,900.00
0.00 (0.00%)
At close: Mar 27, 2026
Det Østasiatiske Kompagni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6,650.00 | 6,900.00 | 6,550.00 | 6,900.00 | 6,900.00 | -5.48% | 9 |
| Mar 20, 2026 | 6,850.00 | 7,300.00 | 6,850.00 | 7,300.00 | 7,300.00 | 1.39% | 2 |
| Mar 18, 2026 | 6,850.00 | 7,200.00 | 6,650.00 | 7,200.00 | 7,200.00 | -0.69% | 12 |
| Mar 16, 2026 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 0.69% | 2 |
| Mar 13, 2026 | 7,050.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | -1.37% | 4 |
| Mar 11, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 1 |
| Mar 10, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 1 |
| Mar 9, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 4 |
| Mar 6, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 1 |
| Mar 5, 2026 | 7,200.00 | 7,300.00 | 6,700.00 | 7,300.00 | 7,300.00 | 0.69% | 6 |
| Mar 4, 2026 | 7,150.00 | 7,250.00 | 6,800.00 | 7,250.00 | 7,250.00 | 5.84% | 3 |
| Mar 2, 2026 | 6,400.00 | 6,850.00 | 6,400.00 | 6,850.00 | 6,850.00 | - | 7 |
| Feb 27, 2026 | 6,800.00 | 6,850.00 | 6,750.00 | 6,850.00 | 6,850.00 | 0.74% | 8 |
| Feb 26, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 1 |
| Feb 25, 2026 | 6,800.00 | 6,800.00 | 6,550.00 | 6,800.00 | 6,800.00 | -2.16% | 8 |
| Feb 16, 2026 | 6,950.00 | 7,200.00 | 6,950.00 | 6,950.00 | 6,950.00 | -0.71% | 7 |
| Feb 12, 2026 | 6,950.00 | 7,000.00 | 6,750.00 | 7,000.00 | 7,000.00 | - | 23 |
| Feb 6, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 1 |
| Feb 4, 2026 | 6,700.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | - | 13 |
| Jan 30, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.72% | 2 |
| Jan 27, 2026 | 6,950.00 | 6,950.00 | 6,700.00 | 6,950.00 | 6,950.00 | - | 3 |
| Jan 26, 2026 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | - | 8 |
| Jan 23, 2026 | 6,550.00 | 6,950.00 | 6,550.00 | 6,950.00 | 6,950.00 | - | 3 |
| Jan 22, 2026 | 6,900.00 | 6,950.00 | 6,700.00 | 6,950.00 | 6,950.00 | 0.72% | 34 |
| Jan 20, 2026 | 6,900.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 1.47% | 15 |
| Jan 19, 2026 | 6,750.00 | 6,950.00 | 6,350.00 | 6,800.00 | 6,800.00 | - | 64 |
| Jan 15, 2026 | 6,550.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 0.74% | 34 |
| Jan 14, 2026 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 0.75% | 4 |
| Jan 13, 2026 | 7,000.00 | 7,000.00 | 6,450.00 | 6,700.00 | 6,700.00 | -4.29% | 55 |
| Jan 12, 2026 | 7,050.00 | 7,050.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.71% | 4 |
| Jan 9, 2026 | 7,600.00 | 7,600.00 | 7,050.00 | 7,050.00 | 7,050.00 | -6.00% | 20 |
| Jan 8, 2026 | 7,700.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1.35% | 6 |
| Jan 7, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 2.78% | 1 |
| Jan 6, 2026 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 9 |
| Jan 5, 2026 | 7,100.00 | 7,200.00 | 7,050.00 | 7,200.00 | 7,200.00 | 2.86% | 19 |
| Jan 2, 2026 | 6,900.00 | 7,250.00 | 6,750.00 | 7,000.00 | 7,000.00 | 0.72% | 39 |
| Dec 30, 2025 | 7,250.00 | 7,300.00 | 6,700.00 | 6,950.00 | 6,950.00 | -4.14% | 30 |
| Dec 29, 2025 | 6,650.00 | 7,250.00 | 6,650.00 | 7,250.00 | 7,250.00 | -0.68% | 14 |
| Dec 23, 2025 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 1 |
| Dec 22, 2025 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 1 |
| Dec 19, 2025 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 1 |
| Dec 18, 2025 | 7,300.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | - | 14 |
| Dec 17, 2025 | 7,750.00 | 7,750.00 | 7,250.00 | 7,300.00 | 7,300.00 | -5.81% | 22 |
| Dec 16, 2025 | 7,450.00 | 7,750.00 | 7,450.00 | 7,750.00 | 7,750.00 | -3.13% | 3 |
| Dec 15, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 1 |
| Dec 12, 2025 | 8,000.00 | 8,000.00 | 7,600.00 | 8,000.00 | 8,000.00 | -0.62% | 4 |
| Dec 11, 2025 | 8,000.00 | 8,050.00 | 7,750.00 | 8,050.00 | 8,050.00 | 0.63% | 12 |
| Dec 10, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 1 |
| Dec 9, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 1 |
| Dec 8, 2025 | 8,050.00 | 8,050.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.44% | 3 |