Det Østasiatiske Kompagni A/S (CPH:OKEAC)
Denmark · Delayed Price · Currency is DKK 8,550.00
+150.00 (1.79%)
Oct 15, 2025, 4:44 PM CET
Det Østasiatiske Kompagni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 2.44% | 1 |
| Oct 10, 2025 | 8,100.00 | 8,450.00 | 8,100.00 | 8,200.00 | 8,200.00 | -2.38% | 5 |
| Oct 9, 2025 | 8,450.00 | 8,450.00 | 8,400.00 | 8,400.00 | 8,400.00 | -4.55% | 3 |
| Oct 8, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | - |
| Oct 7, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | - |
| Oct 6, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | -0.56% | 1 |
| Oct 3, 2025 | 8,600.00 | 8,850.00 | 8,550.00 | 8,850.00 | 8,850.00 | 1.14% | 7 |
| Oct 2, 2025 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | - | - |
| Oct 1, 2025 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | - | - |
| Sep 30, 2025 | 8,700.00 | 8,750.00 | 8,700.00 | 8,750.00 | 8,750.00 | 2.94% | 2 |
| Sep 29, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -3.41% | 2 |
| Sep 26, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | - |
| Sep 25, 2025 | 8,950.00 | 8,950.00 | 8,500.00 | 8,800.00 | 8,800.00 | -2.22% | 13 |
| Sep 24, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 1 |
| Sep 23, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Sep 22, 2025 | 8,550.00 | 9,000.00 | 8,550.00 | 9,000.00 | 9,000.00 | -5.26% | 15 |
| Sep 19, 2025 | 9,000.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | 6.15% | 5 |
| Sep 18, 2025 | 8,850.00 | 8,950.00 | 8,850.00 | 8,950.00 | 8,950.00 | 0.56% | 2 |
| Sep 17, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | - |
| Sep 16, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | - |
| Sep 15, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | - |
| Sep 12, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 3 |
| Sep 11, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 23 |
| Sep 10, 2025 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 1 |
| Sep 9, 2025 | 9,000.00 | 9,000.00 | 8,550.00 | 8,900.00 | 8,900.00 | -1.11% | 8 |
| Sep 8, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.10% | 1 |
| Sep 5, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | - |
| Sep 4, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | - |
| Sep 3, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | - |
| Sep 2, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | - |
| Sep 1, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | - |
| Aug 29, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | - |
| Aug 28, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | - |
| Aug 27, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | - |
| Aug 26, 2025 | 8,900.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | 1.11% | 2 |
| Aug 25, 2025 | 9,000.00 | 9,000.00 | 8,500.00 | 9,000.00 | 9,000.00 | - | 7 |
| Aug 22, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Aug 21, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Aug 20, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 11 |
| Aug 19, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Aug 18, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Aug 15, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Aug 14, 2025 | 9,000.00 | 9,000.00 | 8,750.00 | 9,000.00 | 9,000.00 | - | 5 |
| Aug 13, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Aug 12, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | 2 |
| Aug 11, 2025 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - | - |
| Aug 8, 2025 | 8,850.00 | 9,000.00 | 8,850.00 | 9,000.00 | 9,000.00 | 0.56% | 2 |
| Aug 7, 2025 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | - | - |
| Aug 6, 2025 | 8,800.00 | 9,200.00 | 8,750.00 | 8,950.00 | 8,950.00 | -1.65% | 9 |
| Aug 5, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | - |