UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.74 -0.89 (-1.08%) GOLD FUTURES
2,305.10 -52.60 (-2.23%) DOW
38,067.15 -318.94 (-0.83%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Hypefactors A/S (HYPE.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 03:36PM CEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.0200 | 3.9200 | 3.0200 | 3.1600 | 3.1600 | 5,558 |
| 29 Apr 2024 | 3.5800 | 3.8800 | 3.3800 | 3.4400 | 3.4400 | 126,098 |
| 26 Apr 2024 | 3.8600 | 3.8600 | 3.5800 | 3.5800 | 3.5800 | 7,148 |
| 25 Apr 2024 | 3.9000 | 3.9400 | 3.8600 | 3.8600 | 3.8600 | 14,979 |
| 24 Apr 2024 | 3.9000 | 3.9000 | 3.7000 | 3.8800 | 3.8800 | 3,011 |
| 23 Apr 2024 | 3.4000 | 4.0000 | 3.4000 | 3.9000 | 3.9000 | 2,829 |
| 22 Apr 2024 | 3.8800 | 3.8800 | 3.3800 | 3.4000 | 3.4000 | 104,266 |
| 19 Apr 2024 | 4.0200 | 4.0200 | 3.3600 | 3.8800 | 3.8800 | 17,202 |
| 18 Apr 2024 | 2.8000 | 4.0000 | 2.8000 | 4.0000 | 4.0000 | 51,081 |
| 17 Apr 2024 | 3.6000 | 3.6600 | 3.1400 | 3.1400 | 3.1400 | 7,491 |
| 16 Apr 2024 | 3.2000 | 3.4000 | 3.2000 | 3.2200 | 3.2200 | 7,801 |
| 15 Apr 2024 | 3.1400 | 3.3000 | 3.1400 | 3.2800 | 3.2800 | 4,170 |
| 12 Apr 2024 | 3.3800 | 3.4000 | 3.2000 | 3.4000 | 3.4000 | 9,199 |
| 11 Apr 2024 | 3.3600 | 3.3800 | 3.0800 | 3.3800 | 3.3800 | 30,066 |
| 10 Apr 2024 | 3.3000 | 3.3000 | 2.8000 | 2.8000 | 2.8000 | 4,387 |
| 09 Apr 2024 | 2.8400 | 3.3800 | 2.7800 | 3.3000 | 3.3000 | 84,913 |
| 08 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2,638 |
| 05 Apr 2024 | 2.7000 | 3.3800 | 2.7000 | 3.3800 | 3.3800 | 12,492 |
| 04 Apr 2024 | 2.7600 | 3.1400 | 2.7400 | 2.9000 | 2.9000 | 5,141 |
| 03 Apr 2024 | 2.7400 | 3.3400 | 2.7200 | 3.2200 | 3.2200 | 9,522 |
| 02 Apr 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 40 |
| 27 Mar 2024 | 2.5400 | 3.2800 | 2.5400 | 3.2800 | 3.2800 | 34,790 |
| 26 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 4,000 |
| 25 Mar 2024 | 3.0000 | 3.1600 | 3.0000 | 3.1600 | 3.1600 | 1,583 |
| 22 Mar 2024 | 2.4000 | 3.0000 | 2.3600 | 2.9800 | 2.9800 | 25,677 |
| 21 Mar 2024 | 1.9100 | 2.9000 | 1.9100 | 2.9000 | 2.9000 | 60,541 |
| 20 Mar 2024 | 2.3600 | 2.4200 | 2.3600 | 2.4200 | 2.4200 | 7,760 |
| 19 Mar 2024 | 2.3800 | 2.5400 | 2.3600 | 2.5400 | 2.5400 | 3,126 |
| 18 Mar 2024 | 2.3200 | 2.5400 | 2.3000 | 2.5400 | 2.5400 | 46,300 |
| 15 Mar 2024 | 2.5000 | 2.6800 | 2.5000 | 2.5000 | 2.5000 | 4,282 |
| 14 Mar 2024 | 2.6600 | 2.6800 | 2.4400 | 2.4600 | 2.4600 | 4,736 |
| 13 Mar 2024 | 2.5600 | 2.6800 | 2.4800 | 2.6800 | 2.6800 | 29,071 |
| 12 Mar 2024 | 2.5800 | 2.5800 | 2.5000 | 2.5000 | 2.5000 | 300 |
| 11 Mar 2024 | 2.4400 | 2.5000 | 2.4400 | 2.5000 | 2.5000 | 16,146 |
| 08 Mar 2024 | 2.5400 | 2.5400 | 2.3800 | 2.4600 | 2.4600 | 32,657 |
| 07 Mar 2024 | 2.4600 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 29,188 |
| 06 Mar 2024 | 2.5800 | 2.5800 | 2.3200 | 2.3200 | 2.3200 | 31,650 |
| 05 Mar 2024 | 2.4800 | 2.5800 | 2.3400 | 2.5800 | 2.5800 | 18,269 |
| 04 Mar 2024 | 2.2000 | 2.6800 | 2.2000 | 2.2800 | 2.2800 | 53,853 |
| 01 Mar 2024 | 2.4200 | 2.6200 | 2.2000 | 2.2000 | 2.2000 | 15,270 |
| 29 Feb 2024 | 2.3800 | 2.4600 | 2.3600 | 2.4600 | 2.4600 | 31,152 |
| 28 Feb 2024 | 2.4000 | 2.8000 | 2.2800 | 2.3200 | 2.3200 | 71,504 |
| 27 Feb 2024 | 2.3800 | 2.5000 | 2.1000 | 2.4800 | 2.4800 | 148,044 |
| 26 Feb 2024 | 2.3600 | 2.6000 | 2.2400 | 2.2400 | 2.2400 | 81,921 |
| 23 Feb 2024 | 2.4200 | 2.4600 | 2.2800 | 2.4000 | 2.4000 | 56,447 |
| 22 Feb 2024 | 2.4800 | 2.4800 | 2.1000 | 2.4200 | 2.4200 | 4,536 |
| 21 Feb 2024 | 2.1000 | 2.4800 | 2.0400 | 2.4000 | 2.4000 | 220,603 |
| 20 Feb 2024 | 2.0400 | 2.6000 | 1.9300 | 2.1600 | 2.1600 | 118,142 |
| 19 Feb 2024 | 1.7100 | 2.4000 | 1.7100 | 1.9500 | 1.9500 | 209,287 |
| 16 Feb 2024 | 1.6000 | 1.9300 | 1.6000 | 1.9300 | 1.9300 | 143,661 |
| 15 Feb 2024 | 1.9000 | 1.9000 | 1.6900 | 1.6900 | 1.6900 | 260 |
| 14 Feb 2024 | 1.7700 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 31,169 |
| 13 Feb 2024 | 1.5300 | 1.9300 | 1.5200 | 1.7600 | 1.7600 | 15,024 |
| 12 Feb 2024 | 1.6700 | 1.8300 | 1.3700 | 1.8100 | 1.8100 | 239,768 |
| 09 Feb 2024 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | 1.9500 | 200 |
| 08 Feb 2024 | 1.7300 | 1.9400 | 1.7300 | 1.9400 | 1.9400 | 2,340 |
| 07 Feb 2024 | 1.7300 | 1.8400 | 1.7300 | 1.8400 | 1.8400 | 484 |
| 06 Feb 2024 | 1.8600 | 1.8600 | 1.8400 | 1.8400 | 1.8400 | 1,251 |
| 05 Feb 2024 | 1.7900 | 1.8400 | 1.7900 | 1.8400 | 1.8400 | 10,466 |
| 02 Feb 2024 | 1.6800 | 1.7900 | 1.6800 | 1.7300 | 1.7300 | 579 |
| 01 Feb 2024 | 1.9400 | 1.9400 | 1.7000 | 1.8500 | 1.8500 | 483 |
| 31 Jan 2024 | 1.8000 | 1.8000 | 1.6800 | 1.8000 | 1.8000 | 9,437 |
| 30 Jan 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7700 | 1.7700 | 8,212 |
| 29 Jan 2024 | 1.7300 | 1.8500 | 1.7300 | 1.8000 | 1.8000 | 1,250 |
| 26 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 25 Jan 2024 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | 1.8800 | 1,001 |
| 24 Jan 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 2,670 |
| 23 Jan 2024 | 1.8500 | 1.9000 | 1.8100 | 1.9000 | 1.9000 | 4,263 |
| 22 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 370 |
| 19 Jan 2024 | 1.9600 | 1.9700 | 1.9600 | 1.9700 | 1.9700 | 200 |
| 18 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 17 Jan 2024 | 1.8000 | 1.8800 | 1.8000 | 1.8800 | 1.8800 | 250 |
| 16 Jan 2024 | 1.5900 | 1.9700 | 1.5900 | 1.9700 | 1.9700 | 2,860 |
| 15 Jan 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 12 Jan 2024 | 1.8800 | 1.9800 | 1.8800 | 1.9800 | 1.9800 | 100 |
| 11 Jan 2024 | 1.7400 | 1.7600 | 1.6800 | 1.7500 | 1.7500 | 6,157 |
| 10 Jan 2024 | 1.7100 | 1.8800 | 1.7000 | 1.8800 | 1.8800 | 9,217 |
| 09 Jan 2024 | 1.8400 | 1.9900 | 1.8400 | 1.8400 | 1.8400 | 1,724 |
| 08 Jan 2024 | 1.9900 | 1.9900 | 1.7500 | 1.8000 | 1.8000 | 2,669 |
| 05 Jan 2024 | 1.7500 | 1.9000 | 1.6900 | 1.6900 | 1.6900 | 600 |
| 04 Jan 2024 | 1.7000 | 2.0600 | 1.7000 | 1.8900 | 1.8900 | 2,579 |
| 03 Jan 2024 | 1.7500 | 1.9100 | 1.7500 | 1.9100 | 1.9100 | 1,150 |
| 02 Jan 2024 | 1.9900 | 1.9900 | 1.9500 | 1.9500 | 1.9500 | 1,600 |
| 29 Dec 2023 | 1.6100 | 1.7000 | 1.4500 | 1.7000 | 1.7000 | 137,346 |
| 28 Dec 2023 | 1.7500 | 1.8000 | 1.6000 | 1.6500 | 1.6500 | 16,112 |
| 27 Dec 2023 | 1.8400 | 1.8400 | 1.7500 | 1.8100 | 1.8100 | 10,240 |
| 22 Dec 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 21 Dec 2023 | 1.8900 | 2.0600 | 1.8000 | 1.9600 | 1.9600 | 7,150 |
| 20 Dec 2023 | 1.9700 | 1.9700 | 1.9000 | 1.9700 | 1.9700 | 13,173 |
| 19 Dec 2023 | 2.0000 | 2.1000 | 1.9700 | 2.1000 | 2.1000 | 2,510 |
| 18 Dec 2023 | 1.9900 | 2.1000 | 1.9900 | 2.1000 | 2.1000 | 20,735 |
| 15 Dec 2023 | 2.1400 | 2.1400 | 2.0000 | 2.0000 | 2.0000 | 1,550 |
| 14 Dec 2023 | 2.0000 | 2.2800 | 2.0000 | 2.1600 | 2.1600 | 1,746 |
| 13 Dec 2023 | 2.3000 | 2.3400 | 2.3000 | 2.3400 | 2.3400 | 150 |
| 12 Dec 2023 | 2.2400 | 2.2400 | 2.1000 | 2.2200 | 2.2200 | 5,969 |
| 11 Dec 2023 | 1.9700 | 2.3600 | 1.9700 | 2.3400 | 2.3400 | 2,914 |
| 08 Dec 2023 | 2.1400 | 2.2000 | 2.0000 | 2.1400 | 2.1400 | 31,350 |
| 07 Dec 2023 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 06 Dec 2023 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 05 Dec 2023 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| *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.