Strategi Invest Aktier (CPH:WEISTA)
Denmark · Delayed Price · Currency is DKK 110.15
-2.75 (-2.44%)
Aug 1, 2025, 3:50 PM CET
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 111.40 | 111.40 | 110.15 | 110.15 | 110.15 | -2.44% | 2,305 |
| Jul 29, 2025 | 113.35 | 113.35 | 112.90 | 112.90 | 112.90 | 1.21% | 46 |
| Jul 24, 2025 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | 0.50% | 500 |
| Jul 18, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.41% | 6 |
| Jul 16, 2025 | 110.50 | 110.55 | 110.50 | 110.55 | 110.55 | 1.01% | 10,294 |
| Jul 14, 2025 | 109.85 | 109.85 | 109.45 | 109.45 | 109.45 | -0.95% | 4,969 |
| Jul 11, 2025 | 110.30 | 110.50 | 110.30 | 110.50 | 110.50 | -0.23% | 451 |
| Jul 9, 2025 | 110.60 | 110.75 | 110.60 | 110.75 | 110.75 | 0.59% | 580 |
| Jul 8, 2025 | 110.35 | 110.35 | 110.10 | 110.10 | 110.10 | 0.09% | 420 |
| Jul 3, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.41% | 1,000 |
| Jul 1, 2025 | 109.50 | 109.55 | 109.50 | 109.55 | 109.55 | 1.11% | 6,000 |
| Jun 26, 2025 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | -0.41% | 350 |
| Jun 23, 2025 | 108.35 | 108.80 | 108.35 | 108.80 | 108.80 | 0.05% | 1,401 |
| Jun 18, 2025 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | -0.55% | 95 |
| Jun 16, 2025 | 108.70 | 109.35 | 108.70 | 109.35 | 109.35 | 0.28% | 14,942 |
| Jun 13, 2025 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | -0.09% | 437 |
| Jun 12, 2025 | 109.55 | 109.55 | 109.15 | 109.15 | 109.15 | -1.18% | 1,244 |
| Jun 11, 2025 | 110.45 | 110.90 | 110.40 | 110.45 | 110.45 | -0.23% | 3,118 |
| Jun 6, 2025 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | 0.54% | 188 |
| Jun 4, 2025 | 110.15 | 110.75 | 110.10 | 110.10 | 110.10 | 0.46% | 20,522 |
| Jun 3, 2025 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | 1.06% | 700 |
| Jun 2, 2025 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | -1.14% | 128 |
| May 27, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | 1.01% | 1,001 |
| May 23, 2025 | 108.20 | 108.60 | 108.20 | 108.60 | 108.60 | -1.36% | 1,001 |
| May 21, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | -0.18% | 1,915 |
| May 15, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - | 2,500 |
| May 14, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | 0.27% | 80 |
| May 12, 2025 | 110.35 | 110.35 | 109.85 | 110.00 | 110.00 | 2.09% | 5,900 |
| May 9, 2025 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | 1.56% | 494 |
| May 7, 2025 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | -0.33% | 3,288 |
| May 6, 2025 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | -0.05% | 4,600 |
| May 2, 2025 | 105.55 | 106.55 | 105.55 | 106.50 | 106.50 | 3.05% | 6,950 |
| Apr 30, 2025 | 104.50 | 104.55 | 103.35 | 103.35 | 103.35 | -0.39% | 2,000 |
| Apr 29, 2025 | 103.85 | 103.85 | 103.75 | 103.75 | 103.75 | 0.05% | 2,000 |
| Apr 28, 2025 | 104.00 | 104.00 | 103.70 | 103.70 | 103.70 | 2.57% | 2,272 |
| Apr 24, 2025 | 101.15 | 101.15 | 101.10 | 101.10 | 101.10 | -1.41% | 3,145 |
| Apr 23, 2025 | 101.85 | 102.55 | 101.70 | 102.55 | 102.55 | 3.84% | 2,192 |
| Apr 22, 2025 | 98.34 | 98.76 | 98.34 | 98.76 | 98.76 | -1.83% | 3,920 |
| Apr 16, 2025 | 100.30 | 100.75 | 100.30 | 100.60 | 100.60 | -0.94% | 800 |
| Apr 14, 2025 | 101.05 | 101.55 | 101.05 | 101.55 | 101.55 | 2.99% | 468 |
| Apr 11, 2025 | 98.34 | 98.88 | 98.30 | 98.60 | 98.60 | -3.62% | 5,646 |
| Apr 10, 2025 | 102.15 | 102.30 | 102.15 | 102.30 | 102.30 | 6.54% | 6,650 |
| Apr 9, 2025 | 96.82 | 96.84 | 94.92 | 96.02 | 96.02 | -5.72% | 10,090 |
| Apr 8, 2025 | 99.80 | 101.95 | 99.42 | 101.85 | 101.85 | 5.13% | 19,400 |
| Apr 7, 2025 | 95.00 | 97.08 | 95.00 | 96.88 | 96.88 | -5.02% | 4,500 |
| Apr 4, 2025 | 104.10 | 104.10 | 101.40 | 102.00 | 102.00 | -3.55% | 17,995 |
| Apr 3, 2025 | 106.50 | 106.50 | 105.20 | 105.75 | 105.75 | -3.29% | 8,599 |
| Apr 2, 2025 | 109.45 | 109.45 | 109.35 | 109.35 | 109.35 | 0.05% | 1,001 |
| Apr 1, 2025 | 109.30 | 109.50 | 109.30 | 109.30 | 109.30 | 1.20% | 7,440 |
| Mar 31, 2025 | 107.95 | 108.00 | 107.95 | 108.00 | 108.00 | -2.57% | 5,749 |