Falcon Invest - Falcon Danske Aktier Momentum (FIIDKM.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 04:51PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 192.10 | 193.35 | 190.65 | 193.35 | 193.35 | 2,531 |
| 02 May 2024 | 190.80 | 192.15 | 190.80 | 191.45 | 191.45 | 1,313 |
| 01 May 2024 | 190.25 | 190.70 | 189.65 | 189.65 | 189.65 | 41 |
| 30 Apr 2024 | 191.70 | 192.25 | 190.40 | 192.25 | 192.25 | 290 |
| 29 Apr 2024 | 191.70 | 192.45 | 191.65 | 191.70 | 191.70 | 144 |
| 26 Apr 2024 | 189.40 | 190.75 | 189.40 | 190.75 | 190.75 | 3,309 |
| 25 Apr 2024 | 188.55 | 188.55 | 187.30 | 188.10 | 188.10 | 300 |
| 24 Apr 2024 | 192.20 | 192.95 | 192.20 | 192.25 | 192.25 | 4,640 |
| 23 Apr 2024 | 191.25 | 192.25 | 191.25 | 192.25 | 192.25 | 319 |
| 22 Apr 2024 | 189.85 | 189.85 | 189.40 | 189.40 | 189.40 | 245 |
| 19 Apr 2024 | 187.80 | 190.05 | 187.75 | 190.05 | 190.05 | 2,722 |
| 18 Apr 2024 | 189.15 | 189.30 | 187.80 | 187.80 | 187.80 | 3,264 |
| 17 Apr 2024 | 190.00 | 190.60 | 189.65 | 189.65 | 189.65 | 920 |
| 16 Apr 2024 | 188.95 | 189.50 | 188.75 | 189.50 | 189.50 | 1,113 |
| 15 Apr 2024 | 192.30 | 193.05 | 191.85 | 192.05 | 192.05 | 267 |
| 12 Apr 2024 | 194.60 | 195.15 | 191.50 | 191.50 | 191.50 | 1,039 |
| 11 Apr 2024 | 193.10 | 193.80 | 191.65 | 193.05 | 193.05 | 940 |
| 10 Apr 2024 | 194.30 | 194.30 | 191.55 | 191.55 | 191.55 | 526 |
| 09 Apr 2024 | 194.85 | 194.85 | 192.40 | 192.40 | 192.40 | 529 |
| 08 Apr 2024 | 193.65 | 194.40 | 192.95 | 194.40 | 194.40 | 1,493 |
| 05 Apr 2024 | 193.25 | 193.25 | 192.45 | 193.20 | 193.20 | 450 |
| 04 Apr 2024 | 194.55 | 195.60 | 194.50 | 195.35 | 195.35 | 2,861 |
| 03 Apr 2024 | 194.30 | 195.10 | 194.30 | 194.45 | 194.45 | 10,618 |
| 02 Apr 2024 | 195.35 | 195.55 | 192.90 | 194.50 | 194.50 | 3,521 |
| 27 Mar 2024 | 196.00 | 196.00 | 195.35 | 195.35 | 195.35 | 331 |
| 26 Mar 2024 | 195.50 | 195.80 | 195.50 | 195.80 | 195.80 | 93 |
| 25 Mar 2024 | 195.75 | 195.85 | 194.25 | 195.50 | 195.50 | 170 |
| 22 Mar 2024 | 195.50 | 195.90 | 195.50 | 195.90 | 195.90 | 110 |
| 21 Mar 2024 | 193.35 | 195.00 | 193.15 | 195.00 | 195.00 | 413 |
| 20 Mar 2024 | 193.45 | 194.40 | 193.10 | 193.20 | 193.20 | 1,663 |
| 19 Mar 2024 | 194.35 | 194.60 | 193.95 | 194.30 | 194.30 | 516 |
| 18 Mar 2024 | 194.00 | 194.55 | 193.15 | 193.55 | 193.55 | 5,780 |
| 15 Mar 2024 | 194.05 | 195.35 | 194.00 | 194.85 | 194.85 | 252 |
| 14 Mar 2024 | 195.70 | 195.70 | 194.00 | 194.00 | 194.00 | 956 |
| 13 Mar 2024 | 193.05 | 194.75 | 192.40 | 194.75 | 194.75 | 1,282 |
| 12 Mar 2024 | 191.90 | 194.00 | 191.90 | 194.00 | 194.00 | 729 |
| 11 Mar 2024 | 192.60 | 192.60 | 191.40 | 192.05 | 192.05 | 395 |
| 08 Mar 2024 | 193.45 | 194.55 | 193.30 | 194.45 | 194.45 | 4,186 |
| 07 Mar 2024 | 190.35 | 193.90 | 190.35 | 193.65 | 193.65 | 337 |
| 06 Mar 2024 | 188.75 | 189.45 | 188.75 | 189.45 | 189.45 | 188 |
| 05 Mar 2024 | 191.45 | 191.85 | 191.00 | 191.00 | 191.00 | 506 |
| 04 Mar 2024 | 191.00 | 191.60 | 191.00 | 191.50 | 191.50 | 1,324 |
| 01 Mar 2024 | 190.95 | 191.00 | 189.85 | 191.00 | 191.00 | 3,259 |
| 29 Feb 2024 | 193.95 | 194.00 | 190.20 | 191.00 | 191.00 | 2,003 |
| 28 Feb 2024 | 189.40 | 193.95 | 189.40 | 193.95 | 193.95 | 887 |
| 27 Feb 2024 | 188.35 | 188.50 | 187.05 | 187.40 | 187.40 | 836 |
| 26 Feb 2024 | 187.05 | 188.85 | 187.05 | 188.85 | 188.85 | 1,183 |
| 23 Feb 2024 | 185.50 | 186.00 | 185.10 | 186.00 | 186.00 | 438 |
| 22 Feb 2024 | 185.90 | 186.65 | 184.95 | 186.65 | 186.65 | 319 |
| 21 Feb 2024 | 184.25 | 184.70 | 183.60 | 184.40 | 184.40 | 2,553 |
| 20 Feb 2024 | 184.30 | 184.45 | 183.90 | 184.45 | 184.45 | 500 |
| 19 Feb 2024 | 184.45 | 184.60 | 183.80 | 184.05 | 184.05 | 574 |
| 16 Feb 2024 | 183.00 | 184.65 | 183.00 | 183.80 | 183.80 | 1,102 |
| 15 Feb 2024 | 182.05 | 183.00 | 182.05 | 183.00 | 183.00 | 67 |
| 14 Feb 2024 | 180.45 | 183.00 | 180.45 | 181.60 | 181.60 | 1,144 |
| 13 Feb 2024 | 182.10 | 182.30 | 180.45 | 180.45 | 180.45 | 768 |
| 12 Feb 2024 | 182.00 | 182.00 | 181.90 | 182.00 | 182.00 | 124 |
| 09 Feb 2024 | 180.00 | 181.90 | 180.00 | 181.50 | 181.50 | 1,193 |
| 08 Feb 2024 | 179.65 | 180.00 | 178.15 | 180.00 | 180.00 | 1,622 |
| 07 Feb 2024 | 177.40 | 178.00 | 176.55 | 178.00 | 178.00 | 1,921 |
| 06 Feb 2024 | 178.80 | 179.35 | 178.50 | 179.00 | 179.00 | 790 |
| 05 Feb 2024 | 178.00 | 179.95 | 177.40 | 178.10 | 178.10 | 7,284 |
| 02 Feb 2024 | 178.30 | 179.25 | 178.00 | 178.00 | 178.00 | 575 |
| 01 Feb 2024 | 179.05 | 179.25 | 178.55 | 178.70 | 178.70 | 1,074 |
| 31 Jan 2024 | 179.55 | 179.55 | 178.05 | 178.90 | 178.90 | 5,101 |
| 30 Jan 2024 | 179.05 | 179.75 | 178.65 | 178.75 | 178.75 | 871 |
| 29 Jan 2024 | 177.10 | 177.15 | 176.45 | 177.15 | 177.15 | 325 |
| 26 Jan 2024 | 175.65 | 176.80 | 175.65 | 176.35 | 176.35 | 457 |
| 25 Jan 2024 | 175.40 | 175.65 | 175.40 | 175.65 | 175.65 | 12,963 |
| 24 Jan 2024 | 173.85 | 174.95 | 173.85 | 174.95 | 174.95 | 83 |
| 23 Jan 2024 | 174.05 | 174.05 | 173.20 | 173.85 | 173.85 | 183 |
| 22 Jan 2024 | 173.80 | 174.45 | 173.80 | 174.10 | 174.10 | 438 |
| 19 Jan 2024 | 173.60 | 173.60 | 172.95 | 173.00 | 173.00 | 320 |
| 18 Jan 2024 | 172.50 | 173.85 | 172.50 | 173.85 | 173.85 | 101 |
| 17 Jan 2024 | 174.15 | 174.15 | 171.75 | 172.50 | 172.50 | 439 |
| 16 Jan 2024 | 173.60 | 174.50 | 173.60 | 174.25 | 174.25 | 964 |
| 15 Jan 2024 | 175.25 | 175.25 | 173.80 | 174.50 | 174.50 | 616 |
| 12 Jan 2024 | 174.50 | 176.15 | 174.50 | 175.45 | 175.45 | 1,874 |
| 11 Jan 2024 | 174.25 | 176.45 | 173.00 | 173.30 | 173.30 | 2,290 |
| 10 Jan 2024 | 171.80 | 173.40 | 171.80 | 173.00 | 173.00 | 1,055 |
| 09 Jan 2024 | 171.00 | 172.45 | 171.00 | 171.80 | 171.80 | 610 |
| 08 Jan 2024 | 169.40 | 171.00 | 168.85 | 171.00 | 171.00 | 1,668 |
| 05 Jan 2024 | 168.55 | 168.85 | 167.75 | 168.85 | 168.85 | 451 |
| 04 Jan 2024 | 167.60 | 171.00 | 167.60 | 171.00 | 171.00 | 871 |
| 03 Jan 2024 | 167.80 | 167.80 | 166.10 | 166.20 | 166.20 | 910 |
| 02 Jan 2024 | 168.35 | 168.35 | 167.80 | 167.80 | 167.80 | 352 |
| 29 Dec 2023 | 168.40 | 168.80 | 168.35 | 168.35 | 168.35 | 210 |
| 28 Dec 2023 | 167.60 | 168.45 | 167.60 | 168.35 | 168.35 | 2,150 |
| 27 Dec 2023 | 167.55 | 168.10 | 167.45 | 167.45 | 167.45 | 400 |
| 22 Dec 2023 | 167.00 | 167.45 | 167.00 | 167.45 | 167.45 | 526 |
| 21 Dec 2023 | 166.35 | 167.15 | 166.35 | 167.00 | 167.00 | 1,005 |
| 20 Dec 2023 | 166.25 | 166.60 | 166.20 | 166.20 | 166.20 | 919 |
| 19 Dec 2023 | 164.65 | 165.60 | 164.65 | 165.60 | 165.60 | 127 |
| 18 Dec 2023 | 164.20 | 164.85 | 164.20 | 164.85 | 164.85 | 2,025 |
| 15 Dec 2023 | 163.65 | 164.60 | 163.55 | 164.20 | 164.20 | 573 |
| 14 Dec 2023 | 162.80 | 163.50 | 160.70 | 162.45 | 162.45 | 2,440 |
| 13 Dec 2023 | 159.15 | 160.70 | 159.15 | 160.70 | 160.70 | 6 |
| 12 Dec 2023 | 159.75 | 159.85 | 159.00 | 159.15 | 159.15 | 2,679 |
| 11 Dec 2023 | 161.55 | 161.55 | 160.65 | 161.05 | 161.05 | 977 |
| 08 Dec 2023 | 161.20 | 161.65 | 160.65 | 161.55 | 161.55 | 871 |
| *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.