FIIEUM.CO - Falcon Invest - Falcon Europe Momentum
Copenhagen - Copenhagen Real-time price. Currency in DKK
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jun 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 375 |
| 31 May 2023 | 106.05 | 106.05 | 105.50 | 105.50 | 105.50 | 250 |
| 30 May 2023 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 167 |
| 26 May 2023 | 106.35 | 107.05 | 106.35 | 107.05 | 107.05 | 251 |
| 25 May 2023 | - | - | - | - | - | - |
| 24 May 2023 | 107.45 | 107.45 | 107.10 | 107.10 | 107.10 | 125 |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 109.50 | 109.75 | 109.50 | 109.75 | 109.75 | 301 |
| 17 May 2023 | - | - | - | - | - | - |
| 16 May 2023 | - | - | - | - | - | - |
| 15 May 2023 | - | - | - | - | - | - |
| 12 May 2023 | 108.50 | 108.80 | 108.50 | 108.80 | 108.80 | 126 |
| 11 May 2023 | 107.85 | 107.85 | 106.85 | 106.85 | 106.85 | 126 |
| 10 May 2023 | 108.10 | 108.15 | 107.85 | 107.85 | 107.85 | 625 |
| 09 May 2023 | - | - | - | - | - | - |
| 08 May 2023 | 108.85 | 108.85 | 108.05 | 108.05 | 108.05 | 10 |
| 04 May 2023 | 106.50 | 106.50 | 106.20 | 106.20 | 106.20 | 625 |
| 03 May 2023 | - | - | - | - | - | - |
| 02 May 2023 | 108.40 | 108.40 | 108.05 | 108.05 | 108.05 | 231 |
| 01 May 2023 | - | - | - | - | - | - |
| 28 Apr 2023 | - | - | - | - | - | - |
| 27 Apr 2023 | 108.00 | 108.70 | 108.00 | 108.70 | 108.70 | 44 |
| 26 Apr 2023 | 108.35 | 108.45 | 108.30 | 108.45 | 108.45 | 250 |
| 25 Apr 2023 | - | - | - | - | - | - |
| 24 Apr 2023 | - | - | - | - | - | - |
| 21 Apr 2023 | - | - | - | - | - | - |
| 20 Apr 2023 | - | - | - | - | - | - |
| 19 Apr 2023 | - | - | - | - | - | - |
| 18 Apr 2023 | - | - | - | - | - | - |
| 17 Apr 2023 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | 58 |
| 14 Apr 2023 | 108.00 | 109.30 | 108.00 | 109.30 | 109.30 | 2 |
| 13 Apr 2023 | - | - | - | - | - | - |
| 12 Apr 2023 | - | - | - | - | - | - |
| 11 Apr 2023 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | 8 |
| 05 Apr 2023 | - | - | - | - | - | - |
| 04 Apr 2023 | - | - | - | - | - | - |
| 03 Apr 2023 | - | - | - | - | - | - |
| 31 Mar 2023 | - | - | - | - | - | - |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | - | - | - | - | - | - |
| 27 Mar 2023 | - | - | - | - | - | - |
| 24 Mar 2023 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 125 |
| 23 Mar 2023 | - | - | - | - | - | - |
| 22 Mar 2023 | - | - | - | - | - | - |
| 21 Mar 2023 | 103.10 | 103.95 | 103.10 | 103.95 | 103.95 | 941 |
| 20 Mar 2023 | - | - | - | - | - | - |
| 17 Mar 2023 | 102.30 | 102.30 | 100.15 | 100.15 | 100.15 | 1,375 |
| 16 Mar 2023 | 101.70 | 101.70 | 100.65 | 101.45 | 101.45 | 3,566 |
| 15 Mar 2023 | 103.70 | 103.70 | 101.45 | 101.65 | 101.65 | 1,751 |
| 14 Mar 2023 | 103.15 | 103.55 | 102.50 | 103.55 | 103.55 | 1,250 |
| 13 Mar 2023 | 105.00 | 105.00 | 102.75 | 103.40 | 103.40 | 874 |
| 10 Mar 2023 | 106.00 | 106.20 | 105.90 | 105.90 | 105.90 | 750 |
| 09 Mar 2023 | - | - | - | - | - | - |
| 08 Mar 2023 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | 8 |
| 07 Mar 2023 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 20 |
| 06 Mar 2023 | - | - | - | - | - | - |
| 03 Mar 2023 | - | - | - | - | - | - |
| 02 Mar 2023 | 107.35 | 107.35 | 107.00 | 107.00 | 107.00 | 365 |
| 01 Mar 2023 | 107.35 | 107.55 | 107.35 | 107.55 | 107.55 | 740 |
| 28 Feb 2023 | - | - | - | - | - | - |
| 27 Feb 2023 | - | - | - | - | - | - |
| 24 Feb 2023 | - | - | - | - | - | - |
| 23 Feb 2023 | - | - | - | - | - | - |
| 22 Feb 2023 | 107.35 | 107.35 | 107.30 | 107.35 | 107.35 | 954 |
| 21 Feb 2023 | 107.75 | 108.25 | 107.60 | 108.25 | 108.25 | 376 |
| 20 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | 107.75 | 107.95 | 107.75 | 107.95 | 107.95 | 500 |
| 16 Feb 2023 | - | - | - | - | - | - |
| 15 Feb 2023 | - | - | - | - | - | - |
| 14 Feb 2023 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | 375 |
| 13 Feb 2023 | - | - | - | - | - | - |
| 10 Feb 2023 | 106.25 | 106.75 | 106.25 | 106.75 | 106.75 | 1,000 |
| 09 Feb 2023 | 106.65 | 106.65 | 106.55 | 106.55 | 106.55 | 400 |
| 08 Feb 2023 | 106.55 | 106.55 | 105.95 | 105.95 | 105.95 | 407 |
| 07 Feb 2023 | 104.80 | 104.80 | 104.75 | 104.75 | 104.75 | 126 |
| 06 Feb 2023 | 103.70 | 104.00 | 103.70 | 104.00 | 104.00 | 961 |
| 03 Feb 2023 | 103.90 | 104.60 | 103.90 | 104.10 | 104.10 | 1,125 |
| 02 Feb 2023 | 105.25 | 105.25 | 104.70 | 104.90 | 104.90 | 1,375 |
| 01 Feb 2023 | - | - | - | - | - | - |
| 31 Jan 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 251 |
| 30 Jan 2023 | 106.05 | 106.70 | 106.05 | 106.70 | 106.70 | 201 |
| 27 Jan 2023 | - | - | - | - | - | - |
| 26 Jan 2023 | - | - | - | - | - | - |
| 25 Jan 2023 | - | - | - | - | - | - |
| 24 Jan 2023 | - | - | - | - | - | - |
| 23 Jan 2023 | - | - | - | - | - | - |
| 20 Jan 2023 | 106.60 | 106.70 | 106.60 | 106.70 | 106.70 | 128 |
| 19 Jan 2023 | 106.50 | 106.50 | 106.40 | 106.40 | 106.40 | 375 |
| 18 Jan 2023 | - | - | - | - | - | - |
| 17 Jan 2023 | 106.00 | 107.05 | 106.00 | 107.05 | 107.05 | 301 |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 250 |
| 12 Jan 2023 | 105.65 | 105.80 | 105.65 | 105.80 | 105.80 | 375 |
| 11 Jan 2023 | - | - | - | - | - | - |
| 10 Jan 2023 | - | - | - | - | - | - |
| 09 Jan 2023 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | 11 |
| 06 Jan 2023 | 105.80 | 105.80 | 105.70 | 105.70 | 105.70 | 500 |
| 05 Jan 2023 | - | - | - | - | - | - |
| 04 Jan 2023 | 105.55 | 105.55 | 105.20 | 105.20 | 105.20 | 375 |
| *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.