Det Østasiatiske Kompagni A/S (CPH:OKEAC)
Denmark · Delayed Price · Currency is DKK 7,500.00
+100.00 (1.35%)
May 29, 2026, 4:50 PM CET
Det Østasiatiske Kompagni Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7,250.00 | 7,400.00 | 6,950.00 | 7,400.00 | 7,400.00 | 0.68% | 3 |
| May 27, 2026 | 7,500.00 | 7,500.00 | 7,350.00 | 7,350.00 | 7,350.00 | - | 3 |
| May 26, 2026 | 7,100.00 | 7,350.00 | 6,750.00 | 7,350.00 | 7,350.00 | -4.55% | 47 |
| May 22, 2026 | 7,650.00 | 7,700.00 | 7,650.00 | 7,700.00 | 7,700.00 | 0.65% | 5 |
| May 21, 2026 | 7,400.00 | 7,650.00 | 7,400.00 | 7,650.00 | 7,650.00 | 9.29% | 2 |
| May 20, 2026 | 7,050.00 | 7,350.00 | 6,900.00 | 7,000.00 | 7,000.00 | -9.68% | 13 |
| May 18, 2026 | 7,800.00 | 7,800.00 | 7,750.00 | 7,750.00 | 7,750.00 | - | 14 |
| May 13, 2026 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | -0.64% | 1 |
| May 11, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0.65% | 2 |
| May 8, 2026 | 7,100.00 | 7,750.00 | 7,100.00 | 7,750.00 | 7,750.00 | -0.64% | 3 |
| May 6, 2026 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 2 |
| May 5, 2026 | 7,950.00 | 7,950.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6.85% | 15 |
| May 4, 2026 | 7,000.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | - | 3 |
| Apr 28, 2026 | 7,050.00 | 7,300.00 | 7,050.00 | 7,300.00 | 7,300.00 | - | 3 |
| Apr 27, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 41 |
| Apr 17, 2026 | 6,950.00 | 7,300.00 | 6,950.00 | 7,300.00 | 7,300.00 | 1.39% | 2 |
| Apr 13, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 1 |
| Apr 10, 2026 | 6,950.00 | 7,300.00 | 6,950.00 | 7,300.00 | 7,300.00 | - | 4 |
| Apr 9, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 1 |
| Apr 8, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 2.10% | 1 |
| Apr 7, 2026 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | - | 2 |
| Apr 1, 2026 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | - | 1 |
| Mar 30, 2026 | 7,100.00 | 7,200.00 | 7,000.00 | 7,150.00 | 7,150.00 | 3.62% | 8 |
| 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 |