UK markets close in 1 hour 44 minutes

Hypefactors A/S (HYPE.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
3.9400+0.0400 (+1.03%)
As of 12:53PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20223.78004.05003.71003.94003.94002,891
04 Jul 20223.84003.90003.84003.90003.90005,500
01 Jul 20223.50003.87003.50003.87003.8700428
30 Jun 20223.89003.89003.66003.88003.88001,761
29 Jun 20223.80003.80003.80003.80003.80007,900
28 Jun 20223.84003.89003.76003.89003.89002,677
27 Jun 20224.19004.19003.99003.99003.99004,300
24 Jun 20223.94004.19003.93004.19004.19002,350
23 Jun 20224.02004.27003.88004.27004.270018,954
22 Jun 20224.39004.88004.16004.88004.88003,133
21 Jun 20224.05004.39004.05004.39004.39005,875
20 Jun 20223.96004.27003.96004.09004.09002,792
17 Jun 20223.99003.99003.99003.99003.9900-
16 Jun 20224.43004.43003.90003.99003.99002,474
15 Jun 20224.44004.44004.44004.44004.4400250
14 Jun 20224.04004.08003.81004.01004.010016,972
13 Jun 20224.50004.50004.04004.45004.45004,733
10 Jun 20224.06004.50004.06004.44004.44005,084
09 Jun 20224.32004.32004.00004.24004.24005,206
08 Jun 20224.44004.44004.02004.33004.33003,934
07 Jun 20224.90004.90004.66004.66004.66001,410
03 Jun 20224.07004.44004.07004.44004.44001,005
02 Jun 20224.39004.39004.10004.21004.21002,861
01 Jun 20224.15004.65004.15004.30004.300021,574
31 May 20224.49004.65004.49004.60004.6000400
30 May 20224.20004.65004.10004.39004.39003,363
25 May 20224.00004.20004.00004.20004.20008,445
24 May 20224.30004.38004.02004.16004.16007,271
23 May 20224.53004.53004.33004.34004.3400702
20 May 20224.89004.89004.20004.53004.53005,304
19 May 20224.59004.69004.45004.63004.6300575
18 May 20224.57005.00004.57004.70004.70001,850
17 May 20224.70004.78004.44004.44004.44001,000
16 May 20225.28005.28004.45004.45004.4500815
12 May 20224.40004.55004.40004.55004.55003,357
11 May 20224.60004.60004.58004.58004.5800221
10 May 20224.41004.55004.36004.55004.55004,120
09 May 20224.60004.87004.37004.37004.37008,718
06 May 20224.82004.82004.82004.82004.8200-
05 May 20224.67004.89004.67004.82004.82005,759
04 May 20224.68004.70004.50004.70004.700013,024
03 May 20224.50004.67004.40004.57004.57005,905
02 May 20224.39004.50004.35004.50004.500014,225
29 Apr 20224.70004.99004.52004.52004.52004,610
28 Apr 20224.78004.80004.70004.74004.740010,699
27 Apr 20224.75004.78004.72004.78004.78005,333
26 Apr 20225.10005.10004.80004.86004.860015,170
25 Apr 20225.12005.12005.12005.12005.1200-
22 Apr 20225.00005.12004.91005.12005.12003,300
21 Apr 20225.30005.72004.92005.00005.000014,167
20 Apr 20225.08005.30004.92005.30005.300043,603
19 Apr 20225.28005.28005.00005.18005.180014,010
13 Apr 20225.30005.30005.06005.14005.14009,203
12 Apr 20225.40005.58005.08005.30005.300027,662
11 Apr 20225.50005.60005.40005.40005.400022,952
08 Apr 20226.24006.24005.44005.50005.500075,079
07 Apr 20225.98006.96005.50005.76005.7600283,220
06 Apr 20225.80005.80004.89004.90004.900018,618
05 Apr 20225.88005.88005.16005.62005.62002,800
04 Apr 20225.24005.94005.24005.94005.94003,168
01 Apr 20225.00005.00005.00005.00005.00001,377
31 Mar 20224.80004.99004.80004.90004.90001,249
30 Mar 20225.04005.24005.04005.04005.04004,170
29 Mar 20224.72005.12004.72005.12005.12006,306
28 Mar 20224.77004.83004.77004.83004.83003,783
25 Mar 20225.04005.04004.75004.75004.75005,600
24 Mar 20225.16005.18004.80005.06005.06001,997
23 Mar 20225.08005.08004.84004.84004.8400938
22 Mar 20224.73004.94004.73004.86004.8600681
21 Mar 20224.95005.10004.83005.10005.10002,700
18 Mar 20224.97004.97004.95004.95004.9500500
17 Mar 20225.18005.22004.95004.95004.95001,685
16 Mar 20225.00005.24004.81004.81004.81009,448
15 Mar 20224.80005.50004.60005.50005.50006,245
14 Mar 20224.75005.20004.75004.93004.93001,693
11 Mar 20225.50005.50004.66004.84004.84007,273
10 Mar 20225.50005.50005.20005.20005.2000300
09 Mar 20225.48005.48005.18005.28005.280082
08 Mar 20224.66005.20004.66004.82004.82003,175
07 Mar 20224.51005.38004.51005.36005.3600538
04 Mar 20225.08005.14004.69005.14005.14004,829
03 Mar 20225.42005.42005.34005.34005.3400106
02 Mar 20224.82004.90004.50004.90004.90004,763
01 Mar 20225.42005.42004.82004.82004.8200224
28 Feb 20224.81005.40004.80004.80004.80002,380
25 Feb 20225.16005.26005.04005.26005.26002,338
24 Feb 20224.53004.97004.53004.95004.950018,522
23 Feb 20225.40005.40005.40005.40005.4000-
22 Feb 20224.98005.40004.75005.40005.40001,188
21 Feb 20225.02005.10005.00005.10005.10004,746
18 Feb 20225.22005.36005.20005.36005.36001,545
17 Feb 20225.50005.50005.22005.22005.22001,830
16 Feb 20225.48005.48005.20005.20005.20001,650
15 Feb 20225.64005.70005.16005.70005.70002,225
14 Feb 20225.10005.66005.10005.66005.66001,900
11 Feb 20225.02005.68005.02005.68005.68004,630
10 Feb 20225.30005.30005.30005.30005.3000100
09 Feb 20225.66005.66005.20005.50005.50001,103
08 Feb 20225.56005.62005.10005.34005.34001,033
07 Feb 20225.12005.68005.12005.68005.6800899
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...