UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.55 -0.26 (-0.31%) GOLD FUTURES
2,341.80 +3.40 (+0.15%) DOW
38,013.78 -447.14 (-1.16%) Bitcoin GBP
51,587.30 -183.25 (-0.35%)
Gyldendal A/S (GYLD-B.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 12:58PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | 50 |
| 23 Apr 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 22 Apr 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 374 |
| 19 Apr 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 178 |
| 18 Apr 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| 17 Apr 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| 16 Apr 2024 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | 119 |
| 15 Apr 2024 | 320.00 | 322.00 | 318.00 | 322.00 | 322.00 | 13 |
| 12 Apr 2024 | 326.00 | 326.00 | 322.00 | 322.00 | 322.00 | 101 |
| 11 Apr 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 10 Apr 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 09 Apr 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 08 Apr 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 05 Apr 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 04 Apr 2024 | 328.00 | 334.00 | 320.00 | 320.00 | 320.00 | 154 |
| 03 Apr 2024 | 324.00 | 338.00 | 318.00 | 320.00 | 320.00 | 235 |
| 02 Apr 2024 | 332.00 | 332.00 | 326.00 | 326.00 | 326.00 | 40 |
| 27 Mar 2024 | 330.00 | 342.00 | 330.00 | 330.00 | 330.00 | 147 |
| 26 Mar 2024 | 334.00 | 340.00 | 330.00 | 340.00 | 340.00 | 203 |
| 25 Mar 2024 | 348.00 | 348.00 | 340.00 | 340.00 | 340.00 | 51 |
| 22 Mar 2024 | 336.00 | 348.00 | 336.00 | 348.00 | 348.00 | 114 |
| 21 Mar 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 5 |
| 20 Mar 2024 | 346.00 | 348.00 | 346.00 | 348.00 | 348.00 | 25 |
| 19 Mar 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - |
| 18 Mar 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 8 |
| 15 Mar 2024 | 346.00 | 348.00 | 338.00 | 338.00 | 338.00 | 96 |
| 14 Mar 2024 | 346.00 | 346.00 | 334.00 | 340.00 | 340.00 | 180 |
| 13 Mar 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 3 |
| 12 Mar 2024 | 332.00 | 348.00 | 332.00 | 348.00 | 348.00 | 21 |
| 11 Mar 2024 | 338.00 | 338.00 | 334.00 | 334.00 | 334.00 | 104 |
| 08 Mar 2024 | 336.00 | 338.00 | 336.00 | 338.00 | 338.00 | 42 |
| 07 Mar 2024 | 334.00 | 340.00 | 334.00 | 340.00 | 340.00 | 35 |
| 06 Mar 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - |
| 05 Mar 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 2 |
| 04 Mar 2024 | 336.00 | 344.00 | 336.00 | 336.00 | 336.00 | 44 |
| 01 Mar 2024 | 340.00 | 340.00 | 336.00 | 336.00 | 336.00 | 23 |
| 29 Feb 2024 | 344.00 | 344.00 | 336.00 | 336.00 | 336.00 | 3 |
| 28 Feb 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| 27 Feb 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 40 |
| 26 Feb 2024 | 342.00 | 342.00 | 332.00 | 332.00 | 332.00 | 41 |
| 23 Feb 2024 | 340.00 | 344.00 | 328.00 | 344.00 | 344.00 | 173 |
| 22 Feb 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| 21 Feb 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 1 |
| 20 Feb 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| 19 Feb 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| 16 Feb 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 7 |
| 15 Feb 2024 | 354.00 | 354.00 | 340.00 | 350.00 | 350.00 | 186 |
| 14 Feb 2024 | 342.00 | 358.00 | 342.00 | 354.00 | 354.00 | 212 |
| 13 Feb 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 10 |
| 12 Feb 2024 | 354.00 | 354.00 | 342.00 | 342.00 | 342.00 | 27 |
| 09 Feb 2024 | 336.00 | 340.00 | 336.00 | 340.00 | 340.00 | 355 |
| 08 Feb 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 250 |
| 07 Feb 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 1 |
| 06 Feb 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 2 |
| 05 Feb 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 11 |
| 02 Feb 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| 01 Feb 2024 | 342.00 | 350.00 | 342.00 | 342.00 | 342.00 | 102 |
| 31 Jan 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| 30 Jan 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 14 |
| 29 Jan 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| 26 Jan 2024 | 344.00 | 344.00 | 332.00 | 340.00 | 340.00 | 364 |
| 25 Jan 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 21 |
| 24 Jan 2024 | 348.00 | 356.00 | 344.00 | 356.00 | 356.00 | 50 |
| 23 Jan 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| 22 Jan 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 15 |
| 19 Jan 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
| 18 Jan 2024 | 342.00 | 344.00 | 342.00 | 344.00 | 344.00 | 6 |
| 17 Jan 2024 | 350.00 | 358.00 | 342.00 | 342.00 | 342.00 | 215 |
| 16 Jan 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 20 |
| 15 Jan 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - |
| 12 Jan 2024 | 346.00 | 368.00 | 344.00 | 368.00 | 368.00 | 86 |
| 11 Jan 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 5 |
| 10 Jan 2024 | 350.00 | 356.00 | 342.00 | 342.00 | 342.00 | 300 |
| 09 Jan 2024 | 350.00 | 350.00 | 346.00 | 350.00 | 350.00 | 34 |
| 08 Jan 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - |
| 05 Jan 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 1 |
| 04 Jan 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 5 |
| 03 Jan 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - |
| 02 Jan 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 10 |
| 29 Dec 2023 | 330.00 | 348.00 | 330.00 | 346.00 | 346.00 | 337 |
| 28 Dec 2023 | 336.00 | 338.00 | 332.00 | 336.00 | 336.00 | 430 |
| 27 Dec 2023 | 348.00 | 348.00 | 336.00 | 340.00 | 340.00 | 703 |
| 22 Dec 2023 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 395 |
| 21 Dec 2023 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 100 |
| 20 Dec 2023 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
| 19 Dec 2023 | 344.00 | 346.00 | 344.00 | 344.00 | 344.00 | 344 |
| 18 Dec 2023 | 344.00 | 346.00 | 342.00 | 344.00 | 344.00 | 319 |
| 15 Dec 2023 | 354.00 | 354.00 | 344.00 | 344.00 | 344.00 | 29 |
| 14 Dec 2023 | 344.00 | 378.00 | 344.00 | 344.00 | 344.00 | 114 |
| 13 Dec 2023 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - |
| 12 Dec 2023 | 370.00 | 370.00 | 346.00 | 346.00 | 346.00 | 69 |
| 11 Dec 2023 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - |
| 08 Dec 2023 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 1 |
| 07 Dec 2023 | 354.00 | 356.00 | 354.00 | 356.00 | 356.00 | 27 |
| 06 Dec 2023 | 382.00 | 382.00 | 350.00 | 350.00 | 350.00 | 73 |
| 05 Dec 2023 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1 |
| 04 Dec 2023 | 378.00 | 392.00 | 360.00 | 370.00 | 370.00 | 40 |
| 01 Dec 2023 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 1 |
| 30 Nov 2023 | 372.00 | 374.00 | 372.00 | 374.00 | 374.00 | 46 |
| 29 Nov 2023 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 29 |
| *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.