Det Østasiatiske Kompagni A/S (CPH:OKEAC)
Denmark · Delayed Price · Currency is DKK 7,500.00
+100.00 (1.35%)
Jan 8, 2026, 4:50 PM CET
Det Østasiatiske Kompagni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 8,000.00 | 8,200.00 | 7,700.00 | 8,200.00 | 8,200.00 | 2.50% | 3 |
| Dec 2, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.44% | 3 |
| Dec 1, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 2.50% | 1 |
| Nov 28, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 1 |
| Nov 27, 2025 | 7,850.00 | 8,000.00 | 7,850.00 | 8,000.00 | 8,000.00 | - | 2 |
| Nov 26, 2025 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 2 |
| Nov 25, 2025 | 7,950.00 | 8,000.00 | 7,950.00 | 8,000.00 | 8,000.00 | - | 4 |
| Nov 21, 2025 | 7,800.00 | 8,000.00 | 7,350.00 | 8,000.00 | 8,000.00 | - | 14 |
| Nov 19, 2025 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 15 |
| Nov 14, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 13 |
| Nov 13, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 3 |
| Nov 12, 2025 | 8,050.00 | 8,050.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.62% | 17 |
| Nov 11, 2025 | 8,150.00 | 8,150.00 | 7,800.00 | 8,050.00 | 8,050.00 | -6.94% | 24 |
| Nov 7, 2025 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 3.59% | 1 |
| Nov 6, 2025 | 8,650.00 | 8,650.00 | 8,350.00 | 8,350.00 | 8,350.00 | - | 2 |
| Nov 5, 2025 | 8,350.00 | 8,350.00 | 8,300.00 | 8,350.00 | 8,350.00 | -4.57% | 5 |
| Nov 3, 2025 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | - | 1 |
| Oct 28, 2025 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | - | 1 |
| Oct 27, 2025 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | - | 1 |
| Oct 24, 2025 | 8,350.00 | 8,750.00 | 8,350.00 | 8,750.00 | 8,750.00 | 2.94% | 2 |
| Oct 23, 2025 | 7,900.00 | 8,500.00 | 7,900.00 | 8,500.00 | 8,500.00 | -3.95% | 2 |
| Oct 22, 2025 | 8,200.00 | 8,850.00 | 8,100.00 | 8,850.00 | 8,850.00 | 4.12% | 5 |
| Oct 21, 2025 | 8,350.00 | 8,500.00 | 8,350.00 | 8,500.00 | 8,500.00 | - | 13 |
| Oct 20, 2025 | 8,550.00 | 8,550.00 | 8,500.00 | 8,500.00 | 8,500.00 | -0.58% | 2 |
| Oct 17, 2025 | 8,500.00 | 8,550.00 | 8,500.00 | 8,550.00 | 8,550.00 | 0.59% | 3 |
| Oct 16, 2025 | 8,450.00 | 8,500.00 | 8,450.00 | 8,500.00 | 8,500.00 | -0.58% | 4 |
| Oct 15, 2025 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 1.79% | 1 |
| 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 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 |