UK Markets open in 3 hrs 42 mins

Hypefactors A/S (HYPE.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
3.4500+0.0100 (+0.29%)
At close: 04:59PM CET
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
09 Feb 2023------
08 Feb 20233.29003.61003.19003.45003.450048,977
07 Feb 20233.49003.49003.31003.44003.44004,837
06 Feb 20233.34003.49003.34003.49003.4900200
03 Feb 20233.30003.40003.30003.40003.400011,888
02 Feb 20233.74003.74003.30003.44003.440024,300
01 Feb 20233.28003.51003.28003.50003.50002,220
31 Jan 20233.30003.79003.30003.31003.31001,968
30 Jan 20233.41003.50003.41003.50003.50009,311
27 Jan 20233.23003.75003.23003.75003.75006,302
26 Jan 20233.27003.83003.27003.83003.8300250
25 Jan 20233.38003.69003.32003.63003.63003,408
24 Jan 20233.34003.53003.25003.50003.50002,593
23 Jan 20233.34003.34003.33003.33003.33001,640
20 Jan 20233.54003.54003.54003.54003.5400100
19 Jan 20233.43003.43003.43003.43003.43001,000
18 Jan 20233.64003.74003.53003.54003.54006,231
17 Jan 20233.81003.81003.81003.81003.8100-
16 Jan 20233.81003.81003.55003.81003.81002,170
13 Jan 20233.60003.81003.60003.81003.8100200
12 Jan 20233.76003.82003.76003.82003.8200150
11 Jan 20233.84003.84003.46003.83003.83003,606
10 Jan 20233.41003.84003.41003.84003.84001,715
09 Jan 20233.30003.83003.30003.83003.8300200
06 Jan 20233.82003.88003.81003.88003.8800600
05 Jan 20233.36003.57003.36003.57003.5700350
04 Jan 20233.70003.70003.31003.69003.6900856
03 Jan 20233.20003.72003.20003.72003.72002,651
02 Jan 20233.42003.42003.42003.42003.4200-
30 Dec 20223.26003.42003.10003.42003.42009,575
29 Dec 20223.44003.44003.44003.44003.4400-
28 Dec 20223.50003.50003.44003.44003.44006,668
27 Dec 20223.30003.65003.30003.65003.65006,455
23 Dec 20223.69003.69003.56003.69003.69001,213
22 Dec 20223.20003.68003.20003.67003.67003,854
21 Dec 20223.19003.19003.19003.19003.1900468
20 Dec 20223.36003.43003.01003.43003.43003,209
19 Dec 20223.56003.56003.56003.56003.5600-
16 Dec 20223.50003.62003.44003.56003.56001,399
15 Dec 20223.32003.65003.32003.65003.6500715
14 Dec 20223.64003.64003.50003.50003.5000875
13 Dec 20223.63003.64003.31003.59003.59005,839
12 Dec 20223.70003.70003.70003.70003.7000-
09 Dec 20223.65003.70003.65003.70003.70003,275
08 Dec 20223.77003.77003.55003.77003.7700350
07 Dec 20223.56003.56003.14003.54003.54008,091
06 Dec 20223.78003.78003.77003.77003.7700700
05 Dec 20223.57003.78003.42003.78003.78002,300
02 Dec 20223.79003.80003.53003.66003.66009,306
01 Dec 20223.88003.94003.88003.90003.9000300
30 Nov 20223.50003.87003.50003.87003.87007,730
29 Nov 20223.74003.90003.74003.90003.900010,500
28 Nov 20223.89003.89003.27003.27003.27001,740
25 Nov 20223.38003.38003.30003.30003.30001,986
24 Nov 20223.35003.35003.28003.28003.28004,190
23 Nov 20223.41003.41003.41003.41003.4100-
22 Nov 20223.41003.41003.41003.41003.41003,234
21 Nov 20223.61003.61003.55003.55003.55006,673
18 Nov 20223.56003.56003.56003.56003.56001,081
17 Nov 20223.52003.65003.52003.65003.65003,244
16 Nov 20223.40003.40003.40003.40003.4000-
15 Nov 20223.56003.56003.40003.40003.40001,722
14 Nov 20223.80003.80003.80003.80003.8000-
11 Nov 20223.62003.80003.62003.80003.80001,986
10 Nov 20223.60003.79003.31003.79003.79003,700
09 Nov 20223.39003.90003.39003.65003.65005,800
08 Nov 20223.57003.73003.57003.73003.73004,022
07 Nov 20223.25003.57003.21003.57003.57004,117
04 Nov 20223.23003.42003.21003.34003.340032,339
03 Nov 20223.39003.55003.34003.52003.52008,718
02 Nov 20223.69003.69003.69003.69003.6900350
01 Nov 20223.45003.47003.40003.47003.47006,479
31 Oct 20223.51003.53003.50003.50003.500017,856
28 Oct 20223.72003.72003.72003.72003.72003,000
27 Oct 20223.58003.58003.52003.52003.52007,687
26 Oct 20223.65003.65003.65003.65003.65001,000
25 Oct 20223.63003.89003.63003.89003.890017,551
24 Oct 20223.52003.85003.52003.71003.71002,402
21 Oct 20223.79004.00003.79004.00004.00001,131
20 Oct 20224.24004.24004.24004.24004.24004
19 Oct 20223.81003.81003.79003.79003.79002,430
18 Oct 20224.02004.14003.78003.78003.780011,179
17 Oct 20224.31004.31004.31004.31004.3100893
14 Oct 20223.83004.25003.63004.24004.24007,648
13 Oct 20223.68003.83003.68003.83003.83004,200
12 Oct 20223.99003.99003.56003.71003.71006,459
11 Oct 20223.60003.60003.60003.60003.60002,000
10 Oct 20223.69003.70003.69003.70003.70008,048
07 Oct 20223.78003.78003.51003.78003.78008,859
06 Oct 20223.77003.77003.77003.77003.7700-
05 Oct 20223.74003.77003.74003.77003.77001,250
04 Oct 20223.57003.95003.51003.82003.82001,201
03 Oct 20223.65003.92003.51003.92003.92002,970
30 Sept 20223.91003.91003.50003.90003.900010,342
29 Sept 20224.15004.15004.15004.15004.1500-
28 Sept 20224.15004.15004.15004.15004.150010
27 Sept 20224.19004.19004.19004.19004.1900200
26 Sept 20223.79003.79003.79003.79003.79001,400
23 Sept 20224.41004.41003.95004.40004.40001,857
22 Sept 20224.18004.18004.18004.18004.1800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...