UK markets open in 5 hours 35 minutes
NIKKEI 225
38,164.15 -109.90 (-0.29%) HANG SENG
17,763.03 0.00 (0.00%) CRUDE OIL
79.24 +0.24 (+0.30%) GOLD FUTURES
2,335.20 +24.20 (+1.05%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,974.20 -2,062.07 (-4.29%)
Dantax A/S (DANT.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 09:14AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 4 |
| 30 Apr 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 6 |
| 29 Apr 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 131 |
| 26 Apr 2024 | 406.00 | 418.00 | 406.00 | 418.00 | 418.00 | 233 |
| 25 Apr 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 3 |
| 24 Apr 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 55 |
| 23 Apr 2024 | 400.00 | 406.00 | 394.00 | 406.00 | 406.00 | 386 |
| 22 Apr 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 9 |
| 19 Apr 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 18 Apr 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 78 |
| 17 Apr 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 45 |
| 16 Apr 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 10 |
| 15 Apr 2024 | 392.00 | 392.00 | 374.00 | 386.00 | 386.00 | 384 |
| 12 Apr 2024 | 386.00 | 400.00 | 386.00 | 390.00 | 390.00 | 55 |
| 11 Apr 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 23 |
| 10 Apr 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| 09 Apr 2024 | 402.00 | 402.00 | 390.00 | 390.00 | 390.00 | 23 |
| 08 Apr 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 20 |
| 05 Apr 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | - |
| 04 Apr 2024 | 396.00 | 402.00 | 396.00 | 402.00 | 402.00 | 54 |
| 03 Apr 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1 |
| 02 Apr 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2 |
| 27 Mar 2024 | 394.00 | 398.00 | 394.00 | 398.00 | 398.00 | 44 |
| 26 Mar 2024 | 390.00 | 394.00 | 390.00 | 392.00 | 392.00 | 358 |
| 25 Mar 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| 22 Mar 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| 21 Mar 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 2 |
| 20 Mar 2024 | 384.00 | 390.00 | 380.00 | 390.00 | 390.00 | 238 |
| 19 Mar 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 17 |
| 18 Mar 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 21 |
| 15 Mar 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| 14 Mar 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 49 |
| 13 Mar 2024 | 398.00 | 398.00 | 386.00 | 386.00 | 386.00 | 3 |
| 12 Mar 2024 | 384.00 | 392.00 | 384.00 | 392.00 | 392.00 | 28 |
| 11 Mar 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 94 |
| 08 Mar 2024 | 382.00 | 384.00 | 382.00 | 384.00 | 384.00 | 23 |
| 07 Mar 2024 | 386.00 | 386.00 | 384.00 | 384.00 | 384.00 | 2 |
| 06 Mar 2024 | 382.00 | 382.00 | 380.00 | 380.00 | 380.00 | 74 |
| 05 Mar 2024 | 430.00 | 430.00 | 382.00 | 386.00 | 386.00 | 721 |
| 04 Mar 2024 | 412.00 | 422.00 | 410.00 | 422.00 | 422.00 | 496 |
| 01 Mar 2024 | 402.00 | 412.00 | 392.00 | 412.00 | 412.00 | 577 |
| 29 Feb 2024 | 394.00 | 408.00 | 394.00 | 394.00 | 394.00 | 190 |
| 28 Feb 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 24 |
| 27 Feb 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2 |
| 26 Feb 2024 | 372.00 | 400.00 | 372.00 | 400.00 | 400.00 | 537 |
| 23 Feb 2024 | 372.00 | 374.00 | 372.00 | 372.00 | 372.00 | 77 |
| 22 Feb 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 4 |
| 21 Feb 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 23 |
| 20 Feb 2024 | 376.00 | 376.00 | 372.00 | 372.00 | 372.00 | 72 |
| 19 Feb 2024 | 380.00 | 386.00 | 372.00 | 372.00 | 372.00 | 91 |
| 16 Feb 2024 | 380.00 | 380.00 | 366.00 | 378.00 | 378.00 | 135 |
| 15 Feb 2024 | 360.00 | 378.00 | 358.00 | 378.00 | 378.00 | 5,677 |
| 14 Feb 2024 | 368.00 | 368.00 | 354.00 | 354.00 | 354.00 | 200 |
| 13 Feb 2024 | 340.00 | 360.00 | 340.00 | 360.00 | 360.00 | 976 |
| 12 Feb 2024 | 330.00 | 338.00 | 330.00 | 338.00 | 338.00 | 211 |
| 09 Feb 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| 08 Feb 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 1 |
| 07 Feb 2024 | 334.00 | 340.00 | 330.00 | 330.00 | 330.00 | 185 |
| 06 Feb 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| 05 Feb 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 6 |
| 02 Feb 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - |
| 01 Feb 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 299 |
| 31 Jan 2024 | 328.00 | 334.00 | 328.00 | 334.00 | 334.00 | 111 |
| 30 Jan 2024 | 324.00 | 334.00 | 324.00 | 328.00 | 328.00 | 326 |
| 29 Jan 2024 | 322.00 | 330.00 | 322.00 | 330.00 | 330.00 | 189 |
| 26 Jan 2024 | 334.00 | 334.00 | 320.00 | 328.00 | 328.00 | 602 |
| 25 Jan 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 40 |
| 24 Jan 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| 23 Jan 2024 | 340.00 | 340.00 | 334.00 | 334.00 | 334.00 | 59 |
| 22 Jan 2024 | 332.00 | 340.00 | 332.00 | 340.00 | 340.00 | 151 |
| 19 Jan 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 21 |
| 18 Jan 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 85 |
| 17 Jan 2024 | 322.00 | 330.00 | 322.00 | 330.00 | 330.00 | 16 |
| 16 Jan 2024 | 324.00 | 328.00 | 324.00 | 328.00 | 328.00 | 102 |
| 15 Jan 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - |
| 12 Jan 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 1 |
| 11 Jan 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
| 10 Jan 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
| 09 Jan 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 2 |
| 08 Jan 2024 | 314.00 | 322.00 | 314.00 | 322.00 | 322.00 | 12 |
| 05 Jan 2024 | 320.00 | 320.00 | 316.00 | 316.00 | 316.00 | 62 |
| 04 Jan 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 73 |
| 03 Jan 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 74 |
| 02 Jan 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 3 |
| 29 Dec 2023 | 330.00 | 330.00 | 324.00 | 324.00 | 324.00 | 69 |
| 28 Dec 2023 | 322.00 | 330.00 | 322.00 | 330.00 | 330.00 | 5 |
| 27 Dec 2023 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 1 |
| 22 Dec 2023 | 318.00 | 324.00 | 312.00 | 324.00 | 324.00 | 205 |
| 21 Dec 2023 | 324.00 | 324.00 | 312.00 | 312.00 | 312.00 | 32 |
| 20 Dec 2023 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| 19 Dec 2023 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 30 |
| 18 Dec 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| 15 Dec 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| 14 Dec 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 18 |
| 13 Dec 2023 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 35 |
| 12 Dec 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| 11 Dec 2023 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 195 |
| 08 Dec 2023 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 07 Dec 2023 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 06 Dec 2023 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| *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.