UK markets open in 54 minutes
NIKKEI 225
37,982.00 +353.52 (+0.94%) HANG SENG
17,711.44 +426.90 (+2.47%) CRUDE OIL
84.01 +0.44 (+0.53%) GOLD FUTURES
2,348.80 +6.30 (+0.27%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,586.90 +234.65 (+0.46%)
CAD/DKK (CADDKK=X)
CCY - CCY Delayed price. Currency in DKK
Add to watchlist
As of 07:06AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.0888 | 5.0954 | 5.0835 | 5.0949 | 5.0949 | - |
| 25 Apr 2024 | 5.0857 | 5.0896 | 5.0761 | 5.0858 | 5.0858 | - |
| 24 Apr 2024 | 5.1006 | 5.1042 | 5.0829 | 5.1009 | 5.1009 | - |
| 23 Apr 2024 | 5.1104 | 5.1163 | 5.0950 | 5.1107 | 5.1107 | - |
| 22 Apr 2024 | 5.0947 | 5.1149 | 5.0929 | 5.0934 | 5.0934 | - |
| 19 Apr 2024 | 5.0899 | 5.0960 | 5.0825 | 5.0901 | 5.0901 | - |
| 18 Apr 2024 | 5.0773 | 5.0909 | 5.0759 | 5.0765 | 5.0765 | - |
| 17 Apr 2024 | 5.0832 | 5.0855 | 5.0750 | 5.0827 | 5.0827 | - |
| 16 Apr 2024 | 5.0921 | 5.0955 | 5.0647 | 5.0921 | 5.0921 | - |
| 15 Apr 2024 | 5.0920 | 5.1052 | 5.0863 | 5.0912 | 5.0912 | - |
| 12 Apr 2024 | 5.0803 | 5.1023 | 5.0786 | 5.0798 | 5.0798 | - |
| 11 Apr 2024 | 5.0726 | 5.0850 | 5.0709 | 5.0725 | 5.0725 | - |
| 10 Apr 2024 | 5.0602 | 5.0830 | 5.0599 | 5.0602 | 5.0602 | - |
| 09 Apr 2024 | 5.0593 | 5.0622 | 5.0514 | 5.0592 | 5.0592 | - |
| 08 Apr 2024 | 5.0616 | 5.0696 | 5.0564 | 5.0608 | 5.0608 | - |
| 05 Apr 2024 | 5.0816 | 5.0816 | 5.0593 | 5.0806 | 5.0806 | - |
| 04 Apr 2024 | 5.0883 | 5.0924 | 5.0834 | 5.0882 | 5.0882 | - |
| 03 Apr 2024 | 5.1054 | 5.1054 | 5.0934 | 5.1055 | 5.1055 | - |
| 02 Apr 2024 | 5.1167 | 5.1267 | 5.0994 | 5.1172 | 5.1172 | - |
| 01 Apr 2024 | 5.1094 | 5.1177 | 5.0985 | 5.1101 | 5.1101 | - |
| 29 Mar 2024 | 5.1045 | 5.1131 | 5.0964 | 5.1046 | 5.1046 | - |
| 28 Mar 2024 | 5.0768 | 5.1034 | 5.0725 | 5.0763 | 5.0763 | - |
| 27 Mar 2024 | 5.0701 | 5.0788 | 5.0609 | 5.0696 | 5.0696 | - |
| 26 Mar 2024 | 5.0642 | 5.0764 | 5.0588 | 5.0640 | 5.0640 | - |
| 25 Mar 2024 | 5.0695 | 5.0745 | 5.0646 | 5.0693 | 5.0693 | - |
| 22 Mar 2024 | 5.0750 | 5.0851 | 5.0653 | 5.0751 | 5.0751 | - |
| 21 Mar 2024 | 5.0599 | 5.0756 | 5.0564 | 5.0606 | 5.0606 | - |
| 20 Mar 2024 | 5.0566 | 5.0649 | 5.0497 | 5.0572 | 5.0572 | - |
| 19 Mar 2024 | 5.0658 | 5.0678 | 5.0450 | 5.0661 | 5.0661 | - |
| 18 Mar 2024 | 5.0575 | 5.0625 | 5.0491 | 5.0578 | 5.0578 | - |
| 15 Mar 2024 | 5.0599 | 5.0681 | 5.0544 | 5.0597 | 5.0597 | - |
| 14 Mar 2024 | 5.0552 | 5.0665 | 5.0547 | 5.0547 | 5.0547 | - |
| 13 Mar 2024 | 5.0562 | 5.0630 | 5.0507 | 5.0567 | 5.0567 | - |
| 12 Mar 2024 | 5.0604 | 5.0659 | 5.0556 | 5.0601 | 5.0601 | - |
| 11 Mar 2024 | 5.0529 | 5.0608 | 5.0479 | 5.0515 | 5.0515 | - |
| 08 Mar 2024 | 5.0593 | 5.0770 | 5.0528 | 5.0596 | 5.0596 | - |
| 07 Mar 2024 | 5.0609 | 5.0847 | 5.0569 | 5.0611 | 5.0611 | - |
| 06 Mar 2024 | 5.0517 | 5.0617 | 5.0426 | 5.0515 | 5.0515 | - |
| 05 Mar 2024 | 5.0575 | 5.0628 | 5.0488 | 5.0583 | 5.0583 | - |
| 04 Mar 2024 | 5.0730 | 5.0734 | 5.0542 | 5.0724 | 5.0724 | - |
| 01 Mar 2024 | 5.0835 | 5.0838 | 5.0688 | 5.0819 | 5.0819 | - |
| 29 Feb 2024 | 5.0645 | 5.0834 | 5.0536 | 5.0647 | 5.0647 | - |
| 28 Feb 2024 | 5.0804 | 5.0834 | 5.0637 | 5.0798 | 5.0798 | - |
| 27 Feb 2024 | 5.0877 | 5.0941 | 5.0754 | 5.0869 | 5.0869 | - |
| 26 Feb 2024 | 5.0989 | 5.1002 | 5.0781 | 5.0998 | 5.0998 | - |
| 23 Feb 2024 | 5.1064 | 5.1127 | 5.0959 | 5.1071 | 5.1071 | - |
| 22 Feb 2024 | 5.1035 | 5.1121 | 5.0937 | 5.1035 | 5.1035 | - |
| 21 Feb 2024 | 5.0985 | 5.1057 | 5.0961 | 5.0987 | 5.0987 | - |
| 20 Feb 2024 | 5.1237 | 5.1276 | 5.0887 | 5.1237 | 5.1237 | - |
| 19 Feb 2024 | 5.1281 | 5.1362 | 5.1274 | 5.1277 | 5.1277 | - |
| 16 Feb 2024 | 5.1384 | 5.1437 | 5.1304 | 5.1381 | 5.1381 | - |
| 15 Feb 2024 | 5.1299 | 5.1336 | 5.1198 | 5.1299 | 5.1299 | - |
| 14 Feb 2024 | 5.1296 | 5.1478 | 5.1235 | 5.1304 | 5.1304 | - |
| 13 Feb 2024 | 5.1418 | 5.1518 | 5.1238 | 5.1424 | 5.1424 | - |
| 12 Feb 2024 | 5.1294 | 5.1494 | 5.1287 | 5.1295 | 5.1295 | - |
| 09 Feb 2024 | 5.1377 | 5.1482 | 5.1282 | 5.1381 | 5.1381 | - |
| 08 Feb 2024 | 5.1400 | 5.1466 | 5.1348 | 5.1392 | 5.1392 | - |
| 07 Feb 2024 | 5.1398 | 5.1476 | 5.1352 | 5.1399 | 5.1399 | - |
| 06 Feb 2024 | 5.1254 | 5.1408 | 5.1251 | 5.1256 | 5.1256 | - |
| 05 Feb 2024 | 5.1336 | 5.1430 | 5.1250 | 5.1326 | 5.1326 | - |
| 02 Feb 2024 | 5.1207 | 5.1372 | 5.1149 | 5.1212 | 5.1212 | - |
| 01 Feb 2024 | 5.1362 | 5.1394 | 5.1213 | 5.1351 | 5.1351 | - |
| 31 Jan 2024 | 5.1290 | 5.1393 | 5.1155 | 5.1289 | 5.1289 | - |
| 30 Jan 2024 | 5.1295 | 5.1404 | 5.1159 | 5.1293 | 5.1293 | - |
| 29 Jan 2024 | 5.1090 | 5.1321 | 5.1067 | 5.1091 | 5.1091 | - |
| 26 Jan 2024 | 5.0980 | 5.1155 | 5.0958 | 5.0978 | 5.0978 | - |
| 25 Jan 2024 | 5.0658 | 5.0987 | 5.0599 | 5.0654 | 5.0654 | - |
| 24 Jan 2024 | 5.1021 | 5.1040 | 5.0694 | 5.1023 | 5.1023 | - |
| 23 Jan 2024 | 5.0873 | 5.1085 | 5.0749 | 5.0866 | 5.0866 | - |
| 22 Jan 2024 | 5.0966 | 5.1053 | 5.0868 | 5.0959 | 5.0959 | - |
| 19 Jan 2024 | 5.0814 | 5.0912 | 5.0757 | 5.0817 | 5.0817 | - |
| 18 Jan 2024 | 5.0737 | 5.0873 | 5.0697 | 5.0734 | 5.0734 | - |
| 17 Jan 2024 | 5.0816 | 5.0859 | 5.0677 | 5.0810 | 5.0810 | - |
| 16 Jan 2024 | 5.0709 | 5.0946 | 5.0638 | 5.0716 | 5.0716 | - |
| 15 Jan 2024 | 5.0812 | 5.0819 | 5.0641 | 5.0800 | 5.0800 | - |
| 12 Jan 2024 | 5.0745 | 5.0972 | 5.0739 | 5.0745 | 5.0745 | - |
| 11 Jan 2024 | 5.0782 | 5.0875 | 5.0654 | 5.0788 | 5.0788 | - |
| 10 Jan 2024 | 5.0938 | 5.0990 | 5.0789 | 5.0940 | 5.0940 | - |
| 09 Jan 2024 | 5.1010 | 5.1059 | 5.0804 | 5.1012 | 5.1012 | - |
| 08 Jan 2024 | 5.1007 | 5.1029 | 5.0785 | 5.1011 | 5.1011 | - |
| 05 Jan 2024 | 5.1004 | 5.1178 | 5.0931 | 5.1005 | 5.1005 | - |
| 04 Jan 2024 | 5.1132 | 5.1212 | 5.0925 | 5.1135 | 5.1135 | - |
| 03 Jan 2024 | 5.1144 | 5.1228 | 5.1021 | 5.1141 | 5.1141 | - |
| 02 Jan 2024 | 5.0993 | 5.1229 | 5.0966 | 5.0990 | 5.0990 | - |
| 01 Jan 2024 | 5.0962 | 5.0962 | 5.0962 | 5.0867 | 5.0867 | - |
| 29 Dec 2023 | 5.0894 | 5.1198 | 5.0727 | 5.0894 | 5.0894 | - |
| 28 Dec 2023 | 5.0815 | 5.0995 | 5.0641 | 5.0813 | 5.0813 | - |
| 27 Dec 2023 | 5.1149 | 5.1215 | 5.0769 | 5.1149 | 5.1149 | - |
| 26 Dec 2023 | 5.1039 | 5.1225 | 5.0973 | 5.1040 | 5.1040 | - |
| 25 Dec 2023 | 5.0900 | 5.1089 | 5.0900 | 5.0907 | 5.0907 | - |
| 22 Dec 2023 | 5.1000 | 5.1082 | 5.0900 | 5.0984 | 5.0984 | - |
| 21 Dec 2023 | 5.0994 | 5.1093 | 5.0820 | 5.0995 | 5.0995 | - |
| 20 Dec 2023 | 5.0907 | 5.1114 | 5.0899 | 5.0913 | 5.0913 | - |
| 19 Dec 2023 | 5.0929 | 5.0991 | 5.0782 | 5.0930 | 5.0930 | - |
| 18 Dec 2023 | 5.1116 | 5.1135 | 5.0895 | 5.1121 | 5.1121 | - |
| 15 Dec 2023 | 5.0589 | 5.1153 | 5.0586 | 5.0577 | 5.0577 | - |
| 14 Dec 2023 | 5.0707 | 5.0869 | 5.0493 | 5.0710 | 5.0710 | - |
| 13 Dec 2023 | 5.0822 | 5.0949 | 5.0775 | 5.0822 | 5.0822 | - |
| 12 Dec 2023 | 5.0995 | 5.1081 | 5.0766 | 5.0995 | 5.0995 | - |
| 11 Dec 2023 | 5.0974 | 5.1176 | 5.0878 | 5.0985 | 5.0985 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.