UK markets open in 1 hour 40 minutes

Danske Invest Denmark Focus I (0P0001BCRZ.CO)

Copenhagen - Copenhagen Delayed price. Currency in DKK
Add to watchlist
3,094.45+27.39 (+0.89%)
At close: 10:00PM CEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20243,094.453,094.453,094.453,094.453,094.45-
31 May 20243,067.063,067.063,067.063,067.063,067.06-
30 May 20243,055.253,055.253,055.253,055.253,055.25-
29 May 20243,064.133,064.133,064.133,064.133,064.13-
28 May 20243,094.713,094.713,094.713,094.713,094.71-
27 May 20243,065.293,065.293,065.293,065.293,065.29-
24 May 20243,048.103,048.103,048.103,048.103,048.10-
23 May 20243,046.233,046.233,046.233,046.233,046.23-
22 May 20243,027.063,027.063,027.063,027.063,027.06-
21 May 20243,047.243,047.243,047.243,047.243,047.24-
17 May 20243,058.403,058.403,058.403,058.403,058.40-
16 May 20243,033.473,033.473,033.473,033.473,033.47-
15 May 20243,018.213,018.213,018.213,018.213,018.21-
14 May 20243,016.023,016.023,016.023,016.023,016.02-
13 May 20242,995.282,995.282,995.282,995.282,995.28-
08 May 20242,964.922,964.922,964.922,964.922,964.92-
07 May 20242,942.322,942.322,942.322,942.322,942.32-
06 May 20242,912.112,912.112,912.112,912.112,912.11-
03 May 20242,894.772,894.772,894.772,894.772,894.77-
02 May 20242,908.312,908.312,908.312,908.312,908.31-
01 May 2024------
30 Apr 20242,919.512,919.512,919.512,919.512,919.51-
29 Apr 20242,916.602,916.602,916.602,916.602,916.60-
26 Apr 20242,880.912,880.912,880.912,880.912,880.91-
25 Apr 20242,885.352,885.352,885.352,885.352,885.35-
24 Apr 20242,904.862,904.862,904.862,904.862,904.86-
23 Apr 20242,892.292,892.292,892.292,892.292,892.29-
22 Apr 20242,870.642,870.642,870.642,870.642,870.64-
19 Apr 20242,836.622,836.622,836.622,836.622,836.62-
18 Apr 20242,841.732,841.732,841.732,841.732,841.73-
17 Apr 20242,840.202,840.202,840.202,840.202,840.20-
16 Apr 20242,849.952,849.952,849.952,849.952,849.95-
15 Apr 20242,887.142,887.142,887.142,887.142,887.14-
12 Apr 20242,904.922,904.922,904.922,904.922,904.92-
11 Apr 20242,876.062,876.062,876.062,876.062,876.06-
10 Apr 20242,898.242,898.242,898.242,898.242,898.24-
09 Apr 20242,906.312,906.312,906.312,906.312,906.31-
08 Apr 20242,888.602,888.602,888.602,888.602,888.60-
05 Apr 20242,874.662,874.662,874.662,874.662,874.66-
04 Apr 20242,903.542,903.542,903.542,903.542,903.54-
03 Apr 20242,890.862,890.862,890.862,890.862,890.86-
02 Apr 20242,912.612,912.612,912.612,912.612,912.61-
27 Mar 20242,901.482,901.482,901.482,901.482,901.48-
26 Mar 20242,903.222,903.222,903.222,903.222,903.22-
25 Mar 20242,895.192,895.192,895.192,895.192,895.19-
22 Mar 20242,891.232,891.232,891.232,891.232,891.23-
21 Mar 20242,865.222,865.222,865.222,865.222,865.22-
20 Mar 20242,849.422,849.422,849.422,849.422,849.42-
19 Mar 20242,845.542,845.542,845.542,845.542,845.54-
18 Mar 20242,840.942,840.942,840.942,840.942,840.94-
15 Mar 20242,822.552,822.552,822.552,822.552,822.55-
14 Mar 20242,843.692,843.692,843.692,843.692,843.69-
13 Mar 20242,812.122,812.122,812.122,812.122,812.12-
12 Mar 20242,811.152,811.152,811.152,811.152,811.15-
11 Mar 20242,812.422,812.422,812.422,812.422,812.42-
08 Mar 20242,833.132,833.132,833.132,833.132,833.13-
07 Mar 20242,793.842,793.842,793.842,793.842,793.84-
06 Mar 20242,767.032,767.032,767.032,767.032,767.03-
05 Mar 20242,777.512,777.512,777.512,777.512,777.51-
04 Mar 20242,789.572,789.572,789.572,789.572,789.57-
01 Mar 20242,782.722,782.722,782.722,782.722,782.72-
29 Feb 20242,762.632,762.632,762.632,762.632,762.63-
28 Feb 20242,752.302,752.302,752.302,752.302,752.30-
27 Feb 20242,728.602,728.602,728.602,728.602,728.60-
26 Feb 20242,738.342,738.342,738.342,738.342,738.34-
23 Feb 20242,724.042,724.042,724.042,724.042,724.04-
22 Feb 20242,733.182,733.182,733.182,733.182,733.18-
21 Feb 20242,732.282,732.282,732.282,732.282,732.28-
20 Feb 20242,737.082,737.082,737.082,737.082,737.08-
19 Feb 20242,735.742,735.742,735.742,735.742,735.74-
16 Feb 20242,748.142,748.142,748.142,748.142,748.14-
15 Feb 20242,722.092,722.092,722.092,722.092,722.09-
14 Feb 20242,714.082,714.082,714.082,714.082,714.08-
13 Feb 20242,718.432,718.432,718.432,718.432,718.43-
12 Feb 20242,733.552,733.552,733.552,733.552,733.55-
09 Feb 20242,713.622,713.622,713.622,713.622,713.62-
08 Feb 20242,697.742,697.742,697.742,697.742,697.74-
07 Feb 2024------
06 Feb 20242,680.932,680.932,680.932,680.932,680.93-
05 Feb 20242,677.782,677.782,677.782,677.782,677.78-
02 Feb 20242,691.642,691.642,691.642,691.642,691.64-
01 Feb 20242,685.122,685.122,685.122,685.122,685.12-
31 Jan 20242,684.742,684.742,684.742,684.742,684.74-
30 Jan 20242,683.162,683.162,683.162,683.162,683.16-
29 Jan 20242,657.262,657.262,657.262,657.262,657.26-
26 Jan 2024------
25 Jan 20242,646.422,646.422,646.422,646.422,646.42-
24 Jan 20242,637.732,637.732,637.732,637.732,637.73-
23 Jan 20242,629.322,629.322,629.322,629.322,629.32-
22 Jan 20242,636.342,636.342,636.342,636.342,636.34-
19 Jan 20242,629.202,629.202,629.202,629.202,629.20-
18 Jan 20242,618.922,618.922,618.922,618.922,618.92-
17 Jan 20242,620.482,620.482,620.482,620.482,620.48-
16 Jan 20242,645.352,645.352,645.352,645.352,645.35-
15 Jan 20242,666.532,666.532,666.532,666.532,666.53-
12 Jan 20242,683.392,683.392,683.392,683.392,683.39-
11 Jan 20242,679.592,679.592,679.592,679.592,679.59-
10 Jan 20242,647.602,647.602,647.602,647.602,647.60-
09 Jan 20242,647.742,647.742,647.742,647.742,647.74-
08 Jan 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...