UK markets open in 7 minutes
NIKKEI 225
27,382.56 +19.81 (+0.07%) HANG SENG
22,652.15 +85.37 (+0.38%) CRUDE OIL
81.46 +0.45 (+0.56%) GOLD FUTURES
1,924.60 -5.40 (-0.28%) DOW
33,949.41 +205.57 (+0.61%) BTC-GBP
18,614.42 -69.66 (-0.37%)
CHF/DKK (CHFDKK=X)
CCY - CCY Delayed price. Currency in DKK
Add to watchlist
As of 07:52AM GMT. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 7.4212 | 7.4233 | 7.4108 | 7.4125 | 7.4125 | - |
| 26 Jan 2023 | 7.4263 | 7.4456 | 7.4182 | 7.4264 | 7.4264 | - |
| 25 Jan 2023 | 7.4059 | 7.4272 | 7.3871 | 7.4055 | 7.4055 | - |
| 24 Jan 2023 | 7.4221 | 7.4416 | 7.3895 | 7.4231 | 7.4231 | - |
| 23 Jan 2023 | 7.4426 | 7.4479 | 7.4153 | 7.4427 | 7.4427 | - |
| 20 Jan 2023 | 7.4968 | 7.4987 | 7.4467 | 7.4983 | 7.4983 | - |
| 19 Jan 2023 | 7.5217 | 7.5264 | 7.4900 | 7.5202 | 7.5202 | - |
| 18 Jan 2023 | 7.4769 | 7.5308 | 7.4654 | 7.4773 | 7.4773 | - |
| 17 Jan 2023 | 7.4195 | 7.4859 | 7.4087 | 7.4196 | 7.4196 | - |
| 16 Jan 2023 | 7.4151 | 7.4380 | 7.4089 | 7.4150 | 7.4150 | - |
| 13 Jan 2023 | 7.3857 | 7.4231 | 7.3645 | 7.3853 | 7.3853 | - |
| 12 Jan 2023 | 7.4213 | 7.4227 | 7.3881 | 7.4193 | 7.4193 | - |
| 11 Jan 2023 | 7.5080 | 7.5122 | 7.4221 | 7.5076 | 7.5076 | - |
| 10 Jan 2023 | 7.5219 | 7.5310 | 7.5018 | 7.5229 | 7.5229 | - |
| 09 Jan 2023 | 7.5276 | 7.5464 | 7.5184 | 7.5291 | 7.5291 | - |
| 06 Jan 2023 | 7.5495 | 7.5513 | 7.5254 | 7.5505 | 7.5505 | - |
| 05 Jan 2023 | 7.5422 | 7.5632 | 7.5332 | 7.5409 | 7.5409 | - |
| 04 Jan 2023 | 7.5320 | 7.5616 | 7.5285 | 7.5318 | 7.5318 | - |
| 03 Jan 2023 | 7.5279 | 7.5669 | 7.5080 | 7.5343 | 7.5343 | - |
| 02 Jan 2023 | 7.4985 | 7.5507 | 7.4930 | 7.5023 | 7.5023 | - |
| 30 Dec 2022 | 7.5555 | 7.5641 | 7.5086 | 7.5569 | 7.5569 | - |
| 29 Dec 2022 | 7.5415 | 7.5684 | 7.5197 | 7.5390 | 7.5390 | - |
| 28 Dec 2022 | 7.5210 | 7.5509 | 7.4952 | 7.5211 | 7.5211 | - |
| 27 Dec 2022 | 7.4985 | 7.5291 | 7.4878 | 7.4986 | 7.4986 | - |
| 26 Dec 2022 | 7.4710 | 7.5243 | 7.4536 | 7.4910 | 7.4910 | - |
| 23 Dec 2022 | 7.5328 | 7.5375 | 7.4971 | 7.5316 | 7.5316 | - |
| 22 Dec 2022 | 7.5654 | 7.5748 | 7.5227 | 7.5663 | 7.5663 | - |
| 21 Dec 2022 | 7.5570 | 7.5746 | 7.5321 | 7.5574 | 7.5574 | - |
| 20 Dec 2022 | 7.5476 | 7.5677 | 7.5373 | 7.5466 | 7.5466 | - |
| 19 Dec 2022 | 7.5194 | 7.5374 | 7.5026 | 7.5181 | 7.5181 | - |
| 16 Dec 2022 | 7.5349 | 7.5457 | 7.5078 | 7.5358 | 7.5358 | - |
| 15 Dec 2022 | 7.5341 | 7.5605 | 7.5027 | 7.5363 | 7.5363 | - |
| 14 Dec 2022 | 7.5353 | 7.5643 | 7.5216 | 7.5341 | 7.5341 | - |
| 13 Dec 2022 | 7.5391 | 7.5635 | 7.5054 | 7.5389 | 7.5389 | - |
| 12 Dec 2022 | 7.5588 | 7.5588 | 7.5324 | 7.5588 | 7.5588 | - |
| 09 Dec 2022 | 7.5268 | 7.5679 | 7.5202 | 7.5272 | 7.5272 | - |
| 08 Dec 2022 | 7.5238 | 7.5402 | 7.4912 | 7.5216 | 7.5216 | - |
| 07 Dec 2022 | 7.5408 | 7.5584 | 7.5157 | 7.5418 | 7.5418 | - |
| 06 Dec 2022 | 7.5178 | 7.5427 | 7.4856 | 7.5177 | 7.5177 | - |
| 05 Dec 2022 | 7.5268 | 7.5482 | 7.4991 | 7.5301 | 7.5301 | - |
| 02 Dec 2022 | 7.5429 | 7.5696 | 7.5324 | 7.5427 | 7.5427 | - |
| 01 Dec 2022 | 7.5565 | 7.5705 | 7.5206 | 7.5581 | 7.5581 | - |
| 30 Nov 2022 | 7.5471 | 7.5956 | 7.5319 | 7.5459 | 7.5459 | - |
| 29 Nov 2022 | 7.5747 | 7.5770 | 7.5330 | 7.5749 | 7.5749 | - |
| 28 Nov 2022 | 7.5681 | 7.5928 | 7.4951 | 7.5701 | 7.5701 | - |
| 25 Nov 2022 | 7.5719 | 7.5738 | 7.5435 | 7.5718 | 7.5718 | - |
| 24 Nov 2022 | 7.5846 | 7.5908 | 7.5610 | 7.5868 | 7.5868 | - |
| 23 Nov 2022 | 7.5804 | 7.6141 | 7.5447 | 7.5827 | 7.5827 | - |
| 22 Nov 2022 | 7.5736 | 7.6156 | 7.5616 | 7.5729 | 7.5729 | - |
| 21 Nov 2022 | 7.5495 | 7.5892 | 7.5460 | 7.5502 | 7.5502 | - |
| 18 Nov 2022 | 7.5331 | 7.5525 | 7.5098 | 7.5329 | 7.5329 | - |
| 17 Nov 2022 | 7.5769 | 7.5833 | 7.5364 | 7.5750 | 7.5750 | - |
| 16 Nov 2022 | 7.6137 | 7.6150 | 7.5613 | 7.6148 | 7.6148 | - |
| 15 Nov 2022 | 7.6405 | 7.6405 | 7.5585 | 7.6406 | 7.6406 | - |
| 14 Nov 2022 | 7.6278 | 7.6460 | 7.6070 | 7.6279 | 7.6279 | - |
| 11 Nov 2022 | 7.5620 | 7.6304 | 7.5331 | 7.5624 | 7.5624 | - |
| 10 Nov 2022 | 7.5474 | 7.5734 | 7.5169 | 7.5463 | 7.5463 | - |
| 09 Nov 2022 | 7.4943 | 7.5413 | 7.4693 | 7.4934 | 7.4934 | - |
| 08 Nov 2022 | 7.5083 | 7.5277 | 7.4728 | 7.5079 | 7.5079 | - |
| 07 Nov 2022 | 7.5186 | 7.5399 | 7.4925 | 7.5177 | 7.5177 | - |
| 04 Nov 2022 | 7.5310 | 7.5561 | 7.4915 | 7.5306 | 7.5306 | - |
| 03 Nov 2022 | 7.5570 | 7.5605 | 7.5218 | 7.5563 | 7.5563 | - |
| 02 Nov 2022 | 7.5360 | 7.5557 | 7.5193 | 7.5350 | 7.5350 | - |
| 01 Nov 2022 | 7.5201 | 7.5564 | 7.5053 | 7.5193 | 7.5193 | - |
| 31 Oct 2022 | 7.5026 | 7.5298 | 7.4881 | 7.5029 | 7.5029 | - |
| 27 Oct 2022 | 7.5367 | 7.5391 | 7.4849 | 7.5356 | 7.5356 | - |
| 26 Oct 2022 | 7.4830 | 7.5287 | 7.4713 | 7.4818 | 7.4818 | - |
| 25 Oct 2022 | 7.5060 | 7.5152 | 7.4851 | 7.5039 | 7.5039 | - |
| 24 Oct 2022 | 7.5279 | 7.5329 | 7.4944 | 7.5272 | 7.5272 | - |
| 23 Oct 2022 | 7.5587 | 7.5741 | 7.5187 | 7.5587 | 7.5587 | - |
| 20 Oct 2022 | 7.5757 | 7.5774 | 7.5273 | 7.5757 | 7.5757 | - |
| 19 Oct 2022 | 7.5766 | 7.5796 | 7.5502 | 7.5769 | 7.5769 | - |
| 18 Oct 2022 | 7.5897 | 7.5982 | 7.5522 | 7.5889 | 7.5889 | - |
| 17 Oct 2022 | 7.5875 | 7.6049 | 7.5816 | 7.5881 | 7.5881 | - |
| 16 Oct 2022 | 7.6083 | 7.6337 | 7.5900 | 7.6083 | 7.6083 | - |
| 13 Oct 2022 | 7.6015 | 7.6329 | 7.5822 | 7.6018 | 7.6018 | - |
| 12 Oct 2022 | 7.6823 | 7.6878 | 7.6067 | 7.6810 | 7.6810 | - |
| 11 Oct 2022 | 7.6849 | 7.7121 | 7.6773 | 7.6854 | 7.6854 | - |
| 10 Oct 2022 | 7.6614 | 7.6940 | 7.6567 | 7.6634 | 7.6634 | - |
| 09 Oct 2022 | 7.6822 | 7.6981 | 7.6503 | 7.6818 | 7.6818 | - |
| 06 Oct 2022 | 7.6734 | 7.6844 | 7.6542 | 7.6749 | 7.6749 | - |
| 05 Oct 2022 | 7.6473 | 7.6736 | 7.6190 | 7.6459 | 7.6459 | - |
| 04 Oct 2022 | 7.6119 | 7.6639 | 7.5912 | 7.6104 | 7.6104 | - |
| 03 Oct 2022 | 7.6157 | 7.6323 | 7.5889 | 7.6199 | 7.6199 | - |
| 02 Oct 2022 | 7.7026 | 7.7102 | 7.6147 | 7.7021 | 7.7021 | - |
| 29 Sept 2022 | 7.7606 | 7.7836 | 7.7084 | 7.7588 | 7.7588 | - |
| 28 Sept 2022 | 7.8355 | 7.8534 | 7.7576 | 7.8347 | 7.8347 | - |
| 27 Sept 2022 | 7.8137 | 7.8810 | 7.8067 | 7.8141 | 7.8141 | - |
| 26 Sept 2022 | 7.7889 | 7.8333 | 7.7782 | 7.7877 | 7.7877 | - |
| 25 Sept 2022 | 7.8123 | 7.8823 | 7.7710 | 7.8140 | 7.8140 | - |
| 22 Sept 2022 | 7.7447 | 7.8252 | 7.7271 | 7.7449 | 7.7449 | - |
| 21 Sept 2022 | 7.8141 | 7.8523 | 7.6554 | 7.8145 | 7.8145 | - |
| 20 Sept 2022 | 7.7371 | 7.8044 | 7.7040 | 7.7371 | 7.7371 | - |
| 19 Sept 2022 | 7.6904 | 7.7274 | 7.6612 | 7.6903 | 7.6903 | - |
| 18 Sept 2022 | 7.7016 | 7.7182 | 7.6888 | 7.7023 | 7.7023 | - |
| 15 Sept 2022 | 7.7397 | 7.7632 | 7.6951 | 7.7395 | 7.7395 | - |
| 14 Sept 2022 | 7.7432 | 7.8010 | 7.7011 | 7.7422 | 7.7422 | - |
| 13 Sept 2022 | 7.7573 | 7.7589 | 7.7234 | 7.7571 | 7.7571 | - |
| 12 Sept 2022 | 7.7031 | 7.7417 | 7.6876 | 7.7024 | 7.7024 | - |
| 11 Sept 2022 | 7.6932 | 7.7164 | 7.6283 | 7.6914 | 7.6914 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
