UK markets closed
NIKKEI 225
29,222.77 +353.86 (+1.23%) HANG SENG
19,922.45 +91.93 (+0.46%) CRUDE OIL
86.92 +0.39 (+0.45%) GOLD FUTURES
1,775.40 -14.30 (-0.80%) DOW
33,936.55 -215.46 (-0.63%) BTC-GBP
19,435.26 -482.62 (-2.42%)
CHF/DKK (CHFDKK=X)
CCY - CCY Delayed price. Currency in DKK
Add to watchlist
As of 05:25PM BST. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Aug 2022 | 7.6998 | 7.7058 | 7.6667 | 7.6720 | 7.6720 | - |
| 16 Aug 2022 | 7.7363 | 7.7422 | 7.6802 | 7.7354 | 7.7354 | - |
| 15 Aug 2022 | 7.7002 | 7.7321 | 7.6710 | 7.7008 | 7.7008 | - |
| 12 Aug 2022 | 7.6549 | 7.6941 | 7.6081 | 7.6545 | 7.6545 | - |
| 11 Aug 2022 | 7.6648 | 7.6767 | 7.6165 | 7.6639 | 7.6639 | - |
| 10 Aug 2022 | 7.6384 | 7.7024 | 7.6070 | 7.6373 | 7.6373 | - |
| 09 Aug 2022 | 7.6390 | 7.6499 | 7.6121 | 7.6391 | 7.6391 | - |
| 08 Aug 2022 | 7.6016 | 7.6629 | 7.5967 | 7.6010 | 7.6010 | - |
| 05 Aug 2022 | 7.6115 | 7.6241 | 7.5915 | 7.6113 | 7.6113 | - |
| 04 Aug 2022 | 7.6235 | 7.6235 | 7.5968 | 7.6226 | 7.6226 | - |
| 03 Aug 2022 | 7.6472 | 7.6542 | 7.6083 | 7.6463 | 7.6463 | - |
| 02 Aug 2022 | 7.6332 | 7.6572 | 7.6236 | 7.6334 | 7.6334 | - |
| 01 Aug 2022 | 7.6523 | 7.6635 | 7.6303 | 7.6521 | 7.6521 | - |
| 29 Jul 2022 | 7.6501 | 7.6718 | 7.6260 | 7.6501 | 7.6501 | - |
| 28 Jul 2022 | 7.6097 | 7.6673 | 7.5893 | 7.6116 | 7.6116 | - |
| 27 Jul 2022 | 7.6354 | 7.6394 | 7.6119 | 7.6330 | 7.6330 | - |
| 26 Jul 2022 | 7.5517 | 7.6397 | 7.5452 | 7.5529 | 7.5529 | - |
| 25 Jul 2022 | 7.5721 | 7.5790 | 7.5326 | 7.5740 | 7.5740 | - |
| 22 Jul 2022 | 7.5400 | 7.5871 | 7.5174 | 7.5384 | 7.5384 | - |
| 21 Jul 2022 | 7.5268 | 7.5398 | 7.4801 | 7.5251 | 7.5251 | - |
| 20 Jul 2022 | 7.5083 | 7.5312 | 7.4646 | 7.5089 | 7.5089 | - |
| 19 Jul 2022 | 7.5031 | 7.5206 | 7.4712 | 7.5037 | 7.5037 | - |
| 18 Jul 2022 | 7.5554 | 7.5643 | 7.4848 | 7.5549 | 7.5549 | - |
| 15 Jul 2022 | 7.5529 | 7.5906 | 7.5112 | 7.5510 | 7.5510 | - |
| 14 Jul 2022 | 7.5607 | 7.5730 | 7.5281 | 7.5617 | 7.5617 | - |
| 13 Jul 2022 | 7.5522 | 7.5867 | 7.5224 | 7.5530 | 7.5530 | - |
| 12 Jul 2022 | 7.5320 | 7.5617 | 7.5000 | 7.5338 | 7.5338 | - |
| 11 Jul 2022 | 7.4850 | 7.5367 | 7.4645 | 7.4859 | 7.4859 | - |
| 08 Jul 2022 | 7.5130 | 7.5403 | 7.4774 | 7.5139 | 7.5139 | - |
| 07 Jul 2022 | 7.5312 | 7.5377 | 7.4688 | 7.5296 | 7.5296 | - |
| 06 Jul 2022 | 7.4888 | 7.5348 | 7.4660 | 7.4876 | 7.4876 | - |
| 05 Jul 2022 | 7.4198 | 7.4957 | 7.3882 | 7.4209 | 7.4209 | - |
| 04 Jul 2022 | 7.4349 | 7.4483 | 7.3629 | 7.4367 | 7.4367 | - |
| 01 Jul 2022 | 7.4315 | 7.4547 | 7.4032 | 7.4301 | 7.4301 | - |
| 30 Jun 2022 | 7.4636 | 7.4788 | 7.4276 | 7.4630 | 7.4630 | - |
| 29 Jun 2022 | 7.3882 | 7.4554 | 7.3617 | 7.3873 | 7.3873 | - |
| 28 Jun 2022 | 7.3541 | 7.3965 | 7.3322 | 7.3522 | 7.3522 | - |
| 27 Jun 2022 | 7.3564 | 7.3648 | 7.3252 | 7.3559 | 7.3559 | - |
| 24 Jun 2022 | 7.3554 | 7.4022 | 7.3316 | 7.3542 | 7.3542 | - |
| 23 Jun 2022 | 7.3197 | 7.3850 | 7.2987 | 7.3206 | 7.3206 | - |
| 22 Jun 2022 | 7.3092 | 7.3394 | 7.2921 | 7.3100 | 7.3100 | - |
| 21 Jun 2022 | 7.3103 | 7.3157 | 7.2595 | 7.3095 | 7.3095 | - |
| 20 Jun 2022 | 7.3107 | 7.3387 | 7.2965 | 7.3117 | 7.3117 | - |
| 17 Jun 2022 | 7.2930 | 7.3629 | 7.2791 | 7.2940 | 7.2940 | - |
| 16 Jun 2022 | 7.1498 | 7.3396 | 7.1402 | 7.1525 | 7.1525 | - |
| 15 Jun 2022 | 7.1295 | 7.1498 | 7.0993 | 7.1291 | 7.1291 | - |
| 14 Jun 2022 | 7.1669 | 7.1946 | 7.1236 | 7.1653 | 7.1653 | - |
| 13 Jun 2022 | 7.1655 | 7.1773 | 7.1310 | 7.1660 | 7.1660 | - |
| 10 Jun 2022 | 7.1443 | 7.1683 | 7.1419 | 7.1442 | 7.1442 | - |
| 09 Jun 2022 | 7.0899 | 7.1688 | 7.0709 | 7.0897 | 7.0897 | - |
| 08 Jun 2022 | 7.1418 | 7.1477 | 7.0696 | 7.1424 | 7.1424 | - |
| 07 Jun 2022 | 7.1634 | 7.1709 | 7.1155 | 7.1626 | 7.1626 | - |
| 06 Jun 2022 | 7.2056 | 7.2149 | 7.1747 | 7.2062 | 7.2062 | - |
| 03 Jun 2022 | 7.2247 | 7.2345 | 7.2022 | 7.2245 | 7.2245 | - |
| 02 Jun 2022 | 7.2519 | 7.2774 | 7.2216 | 7.2512 | 7.2512 | - |
| 01 Jun 2022 | 7.2207 | 7.2518 | 7.1865 | 7.2220 | 7.2220 | - |
| 31 May 2022 | 7.2059 | 7.2535 | 7.1974 | 7.2058 | 7.2058 | - |
| 30 May 2022 | 7.2353 | 7.2381 | 7.1959 | 7.2358 | 7.2358 | - |
| 27 May 2022 | 7.2295 | 7.2677 | 7.2084 | 7.2290 | 7.2290 | - |
| 26 May 2022 | 7.2399 | 7.2594 | 7.2166 | 7.2400 | 7.2400 | - |
| 25 May 2022 | 7.2173 | 7.2653 | 7.2129 | 7.2164 | 7.2164 | - |
| 24 May 2022 | 7.2088 | 7.2310 | 7.1884 | 7.2085 | 7.2085 | - |
| 23 May 2022 | 7.2192 | 7.2440 | 7.1989 | 7.2195 | 7.2195 | - |
| 20 May 2022 | 7.2348 | 7.2559 | 7.2231 | 7.2359 | 7.2359 | - |
| 19 May 2022 | 7.1960 | 7.2724 | 7.1819 | 7.1971 | 7.1971 | - |
| 18 May 2022 | 7.0977 | 7.1766 | 7.0901 | 7.0970 | 7.0970 | - |
| 17 May 2022 | 7.1143 | 7.1326 | 7.0998 | 7.1148 | 7.1148 | - |
| 16 May 2022 | 7.1365 | 7.1415 | 7.0936 | 7.1365 | 7.1365 | - |
| 13 May 2022 | 7.1461 | 7.1681 | 7.1345 | 7.1451 | 7.1451 | - |
| 12 May 2022 | 7.1148 | 7.1787 | 7.0996 | 7.1153 | 7.1153 | - |
| 11 May 2022 | 7.0927 | 7.1290 | 7.0879 | 7.0924 | 7.0924 | - |
| 10 May 2022 | 7.0896 | 7.1126 | 7.0735 | 7.0893 | 7.0893 | - |
| 09 May 2022 | 7.1396 | 7.1425 | 7.0891 | 7.1390 | 7.1390 | - |
| 06 May 2022 | 7.1634 | 7.1995 | 7.1176 | 7.1625 | 7.1625 | - |
| 05 May 2022 | 7.1975 | 7.2115 | 7.1588 | 7.1974 | 7.1974 | - |
| 04 May 2022 | 7.2191 | 7.2326 | 7.1719 | 7.2187 | 7.2187 | - |
| 03 May 2022 | 7.2400 | 7.2540 | 7.2139 | 7.2397 | 7.2397 | - |
| 02 May 2022 | 7.2463 | 7.2720 | 7.2274 | 7.2479 | 7.2479 | - |
| 29 Apr 2022 | 7.2907 | 7.3009 | 7.2490 | 7.2897 | 7.2897 | - |
| 28 Apr 2022 | 7.2764 | 7.3004 | 7.2657 | 7.2767 | 7.2767 | - |
| 27 Apr 2022 | 7.2623 | 7.2956 | 7.2511 | 7.2642 | 7.2642 | - |
| 26 Apr 2022 | 7.2422 | 7.2849 | 7.2276 | 7.2440 | 7.2440 | - |
| 25 Apr 2022 | 7.1993 | 7.2595 | 7.1960 | 7.1999 | 7.1999 | - |
| 22 Apr 2022 | 7.1983 | 7.2160 | 7.1861 | 7.1992 | 7.1992 | - |
| 21 Apr 2022 | 7.2244 | 7.2304 | 7.1741 | 7.2239 | 7.2239 | - |
| 20 Apr 2022 | 7.2374 | 7.2596 | 7.2220 | 7.2382 | 7.2382 | - |
| 19 Apr 2022 | 7.3021 | 7.3055 | 7.2603 | 7.3021 | 7.3021 | - |
| 18 Apr 2022 | 7.2961 | 7.3094 | 7.2748 | 7.2963 | 7.2963 | - |
| 15 Apr 2022 | 7.2859 | 7.3115 | 7.2739 | 7.2864 | 7.2864 | - |
| 14 Apr 2022 | 7.3096 | 7.3355 | 7.2836 | 7.3081 | 7.3081 | - |
| 13 Apr 2022 | 7.3659 | 7.3717 | 7.3260 | 7.3654 | 7.3654 | - |
| 12 Apr 2022 | 7.3387 | 7.3677 | 7.3225 | 7.3386 | 7.3386 | - |
| 11 Apr 2022 | 7.3121 | 7.3471 | 7.2869 | 7.3128 | 7.3128 | - |
| 08 Apr 2022 | 7.3219 | 7.3342 | 7.3058 | 7.3240 | 7.3240 | - |
| 07 Apr 2022 | 7.3128 | 7.3290 | 7.2938 | 7.3124 | 7.3124 | - |
| 06 Apr 2022 | 7.3352 | 7.3375 | 7.2882 | 7.3350 | 7.3350 | - |
| 05 Apr 2022 | 7.3152 | 7.3398 | 7.3091 | 7.3152 | 7.3152 | - |
| 04 Apr 2022 | 7.2717 | 7.3199 | 7.2628 | 7.2725 | 7.2725 | - |
| 01 Apr 2022 | 7.2758 | 7.2909 | 7.2610 | 7.2764 | 7.2764 | - |
| 31 Mar 2022 | 7.2172 | 7.2789 | 7.2028 | 7.2176 | 7.2176 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
