Halberg-Gundersen Invest - Globale Aktier (GDIGA.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:33PM CEST
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 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 20 |
| 02 May 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | 2 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | 500 |
| 29 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | 500 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 128.30 | 128.30 | 128.20 | 128.20 | 128.20 | 500 |
| 24 Apr 2024 | 128.80 | 128.80 | 128.65 | 128.65 | 128.65 | 239 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 128.35 | 129.00 | 128.35 | 128.40 | 128.40 | 751 |
| 19 Apr 2024 | 126.80 | 127.20 | 126.80 | 127.20 | 127.20 | 580 |
| 18 Apr 2024 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | 250 |
| 17 Apr 2024 | 127.35 | 127.35 | 127.20 | 127.20 | 127.20 | 500 |
| 16 Apr 2024 | 127.50 | 127.60 | 127.50 | 127.50 | 127.50 | 2,219 |
| 15 Apr 2024 | 128.60 | 129.20 | 128.60 | 129.00 | 129.00 | 351 |
| 12 Apr 2024 | 129.25 | 129.25 | 128.65 | 128.90 | 128.90 | 2,663 |
| 11 Apr 2024 | 128.85 | 128.85 | 128.20 | 128.20 | 128.20 | 251 |
| 10 Apr 2024 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | 251 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 130.15 | 130.15 | 130.15 | 130.15 | 130.15 | 47 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | 40 |
| 02 Apr 2024 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | 20 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 130.15 | 130.15 | 130.05 | 130.05 | 130.05 | 474 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 131.05 | 131.05 | 130.85 | 130.85 | 130.85 | 1,584 |
| 21 Mar 2024 | 130.25 | 130.25 | 130.10 | 130.25 | 130.25 | 802 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 128.55 | 129.00 | 128.55 | 129.00 | 129.00 | 1,081 |
| 14 Mar 2024 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | 277 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | 300 |
| 11 Mar 2024 | 127.10 | 127.85 | 127.10 | 127.85 | 127.85 | 787 |
| 08 Mar 2024 | 127.95 | 127.95 | 127.75 | 127.75 | 127.75 | 539 |
| 07 Mar 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | 35 |
| 06 Mar 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | 7 |
| 05 Mar 2024 | 125.55 | 125.65 | 125.40 | 125.40 | 125.40 | 820 |
| 04 Mar 2024 | 125.10 | 125.55 | 124.95 | 125.55 | 125.55 | 469 |
| 01 Mar 2024 | 124.95 | 125.55 | 124.80 | 125.00 | 125.00 | 2,013 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 77 |
| 27 Feb 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | 1,000 |
| 26 Feb 2024 | 123.95 | 123.95 | 123.80 | 123.80 | 123.80 | 260 |
| 23 Feb 2024 | 124.40 | 124.45 | 124.40 | 124.45 | 124.45 | 1,069 |
| 22 Feb 2024 | 124.60 | 124.60 | 124.40 | 124.40 | 124.40 | 700 |
| 21 Feb 2024 | 124.05 | 124.15 | 124.05 | 124.15 | 124.15 | 4,573 |
| 20 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 200 |
| 19 Feb 2024 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | 777 |
| 16 Feb 2024 | 124.70 | 124.75 | 124.55 | 124.75 | 124.75 | 1,750 |
| 15 Feb 2024 | 123.45 | 124.35 | 123.45 | 124.35 | 124.35 | 251 |
| 14 Feb 2024 | 124.00 | 124.20 | 124.00 | 124.20 | 124.20 | 2,160 |
| 13 Feb 2024 | 124.10 | 124.40 | 123.30 | 123.30 | 123.30 | 1,437 |
| 12 Feb 2024 | 122.95 | 124.10 | 122.80 | 124.10 | 124.10 | 1,513 |
| 09 Feb 2024 | 122.85 | 123.00 | 122.80 | 122.95 | 122.95 | 6,732 |
| 08 Feb 2024 | 123.50 | 123.50 | 123.35 | 123.35 | 123.35 | 260 |
| 07 Feb 2024 | 124.45 | 124.50 | 123.70 | 123.70 | 123.70 | 710 |
| 07 Feb 2024 | 7.9 Dividend | |||||
| 06 Feb 2024 | 131.80 | 132.55 | 131.80 | 132.55 | 124.65 | 377 |
| 05 Feb 2024 | 132.05 | 132.70 | 132.05 | 132.55 | 124.65 | 715 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 132.30 | 132.30 | 132.25 | 132.25 | 124.37 | 2,171 |
| 31 Jan 2024 | 132.40 | 132.45 | 131.95 | 131.95 | 124.09 | 580 |
| 30 Jan 2024 | 132.10 | 132.75 | 132.00 | 132.05 | 124.18 | 8,516 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 124.23 | 250 |
| 25 Jan 2024 | 131.80 | 132.05 | 131.80 | 132.05 | 124.18 | 1,502 |
| 24 Jan 2024 | 131.40 | 131.80 | 131.25 | 131.80 | 123.94 | 1,129 |
| 23 Jan 2024 | 130.50 | 131.35 | 130.50 | 131.35 | 123.52 | 1,165 |
| 22 Jan 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 122.53 | 373 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 129.00 | 129.35 | 129.00 | 129.35 | 121.64 | 495 |
| 17 Jan 2024 | 128.95 | 129.35 | 128.95 | 129.30 | 121.59 | 910 |
| 16 Jan 2024 | 129.70 | 129.95 | 129.70 | 129.95 | 122.20 | 750 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 130.85 | 130.85 | 130.85 | 130.85 | 123.05 | 25 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 132.55 | 132.55 | 132.10 | 132.10 | 124.23 | 332 |
| 08 Jan 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 124.09 | 250 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 124.79 | 376 |
| 03 Jan 2024 | 133.60 | 133.60 | 133.05 | 133.05 | 125.12 | 1,750 |
| 02 Jan 2024 | 132.75 | 133.05 | 132.45 | 133.05 | 125.12 | 850 |
| 29 Dec 2023 | 132.10 | 132.65 | 132.10 | 132.65 | 124.74 | 289 |
| 28 Dec 2023 | 132.05 | 132.15 | 132.05 | 132.15 | 124.27 | 234 |
| 27 Dec 2023 | 132.60 | 132.65 | 131.90 | 131.90 | 124.04 | 809 |
| 22 Dec 2023 | 131.05 | 132.25 | 131.05 | 132.25 | 124.37 | 1,223 |
| 21 Dec 2023 | 130.95 | 131.00 | 130.70 | 131.00 | 123.19 | 950 |
| 20 Dec 2023 | 132.05 | 132.05 | 131.75 | 131.75 | 123.90 | 881 |
| 19 Dec 2023 | 129.95 | 130.90 | 129.95 | 130.90 | 123.10 | 1,101 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 130.55 | 130.55 | 130.55 | 130.55 | 122.77 | 251 |
| 14 Dec 2023 | 129.00 | 129.70 | 128.90 | 129.70 | 121.97 | 3,422 |
| 13 Dec 2023 | 127.85 | 127.85 | 127.85 | 127.85 | 120.23 | 9,401 |
| 12 Dec 2023 | 128.50 | 128.50 | 128.50 | 128.50 | 120.84 | 100 |
| 11 Dec 2023 | 127.10 | 128.25 | 127.10 | 128.25 | 120.61 | 681 |
| *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.