UK markets close in 4 hours 48 minutes

Hypefactors A/S (HYPE.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
2.3600-0.1800 (-7.09%)
As of 12:08PM CET. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20242.38002.38002.36002.36002.36001,116
18 Mar 20242.32002.54002.30002.54002.540046,300
15 Mar 20242.50002.68002.50002.50002.50004,282
14 Mar 20242.66002.68002.44002.46002.46004,736
13 Mar 20242.56002.68002.48002.68002.680029,071
12 Mar 20242.58002.58002.50002.50002.5000300
11 Mar 20242.44002.50002.44002.50002.500016,146
08 Mar 20242.54002.54002.38002.46002.460032,657
07 Mar 20242.46002.50002.40002.40002.400029,188
06 Mar 20242.58002.58002.32002.32002.320031,650
05 Mar 20242.48002.58002.34002.58002.580018,269
04 Mar 20242.20002.68002.20002.28002.280053,853
01 Mar 20242.42002.62002.20002.20002.200015,270
29 Feb 20242.38002.46002.36002.46002.460031,152
28 Feb 20242.40002.80002.28002.32002.320071,504
27 Feb 20242.38002.50002.10002.48002.4800148,044
26 Feb 20242.36002.60002.24002.24002.240081,921
23 Feb 20242.42002.46002.28002.40002.400056,447
22 Feb 20242.48002.48002.10002.42002.42004,536
21 Feb 20242.10002.48002.04002.40002.4000220,603
20 Feb 20242.04002.60001.93002.16002.1600118,142
19 Feb 20241.71002.40001.71001.95001.9500209,287
16 Feb 20241.60001.93001.60001.93001.9300143,661
15 Feb 20241.90001.90001.69001.69001.6900260
14 Feb 20241.77001.80001.76001.76001.760031,169
13 Feb 20241.53001.93001.52001.76001.760015,024
12 Feb 20241.67001.83001.37001.81001.8100239,768
09 Feb 20241.94001.95001.94001.95001.9500200
08 Feb 20241.73001.94001.73001.94001.94002,340
07 Feb 20241.73001.84001.73001.84001.8400484
06 Feb 20241.86001.86001.84001.84001.84001,251
05 Feb 20241.79001.84001.79001.84001.840010,466
02 Feb 20241.68001.79001.68001.73001.7300579
01 Feb 20241.94001.94001.70001.85001.8500483
31 Jan 20241.80001.80001.68001.80001.80009,437
30 Jan 20241.80001.80001.76001.77001.77008,212
29 Jan 20241.73001.85001.73001.80001.80001,250
26 Jan 20241.88001.88001.88001.88001.8800-
25 Jan 20241.87001.88001.87001.88001.88001,001
24 Jan 20241.72001.72001.72001.72001.72002,670
23 Jan 20241.85001.90001.81001.90001.90004,263
22 Jan 20241.66001.66001.66001.66001.6600370
19 Jan 20241.96001.97001.96001.97001.9700200
18 Jan 20241.88001.88001.88001.88001.8800-
17 Jan 20241.80001.88001.80001.88001.8800250
16 Jan 20241.59001.97001.59001.97001.97002,860
15 Jan 20241.98001.98001.98001.98001.9800-
12 Jan 20241.88001.98001.88001.98001.9800100
11 Jan 20241.74001.76001.68001.75001.75006,157
10 Jan 20241.71001.88001.70001.88001.88009,217
09 Jan 20241.84001.99001.84001.84001.84001,724
08 Jan 20241.99001.99001.75001.80001.80002,669
05 Jan 20241.75001.90001.69001.69001.6900600
04 Jan 20241.70002.06001.70001.89001.89002,579
03 Jan 20241.75001.91001.75001.91001.91001,150
02 Jan 20241.99001.99001.95001.95001.95001,600
29 Dec 20231.61001.70001.45001.70001.7000137,346
28 Dec 20231.75001.80001.60001.65001.650016,112
27 Dec 20231.84001.84001.75001.81001.810010,240
22 Dec 20231.96001.96001.96001.96001.9600-
21 Dec 20231.89002.06001.80001.96001.96007,150
20 Dec 20231.97001.97001.90001.97001.970013,173
19 Dec 20232.00002.10001.97002.10002.10002,510
18 Dec 20231.99002.10001.99002.10002.100020,735
15 Dec 20232.14002.14002.00002.00002.00001,550
14 Dec 20232.00002.28002.00002.16002.16001,746
13 Dec 20232.30002.34002.30002.34002.3400150
12 Dec 20232.24002.24002.10002.22002.22005,969
11 Dec 20231.97002.36001.97002.34002.34002,914
08 Dec 20232.14002.20002.00002.14002.140031,350
07 Dec 20232.38002.38002.38002.38002.3800-
06 Dec 20232.38002.38002.38002.38002.3800-
05 Dec 20232.38002.38002.38002.38002.3800-
04 Dec 20232.14002.38002.06002.38002.38009,455
01 Dec 20232.04002.32002.04002.12002.12004,938
30 Nov 20232.36002.36002.36002.36002.3600-
29 Nov 20231.99002.36001.99002.36002.36002,200
28 Nov 20232.14002.38002.14002.38002.38001,200
27 Nov 20232.12002.38002.12002.38002.38001,250
24 Nov 20232.00002.36002.00002.36002.36006,000
23 Nov 20232.02002.18002.00002.00002.000010,701
22 Nov 20232.20002.20001.91002.20002.20007,129
21 Nov 20232.86002.86002.08002.38002.38002,700
20 Nov 20232.54002.58002.08002.44002.44009,900
17 Nov 20232.90002.90002.04002.54002.54007,169
16 Nov 20232.56002.64002.04002.64002.6400252
15 Nov 20232.72002.76002.04002.48002.4800520
14 Nov 20232.90002.90002.00002.50002.5000201
13 Nov 20232.20002.52002.20002.52002.52001,500
10 Nov 20232.50002.50002.50002.50002.5000-
09 Nov 20231.91002.50001.91002.50002.50002,176
08 Nov 20232.40002.40002.40002.40002.4000-
07 Nov 20232.40002.40002.40002.40002.4000-
06 Nov 20231.85002.88001.85002.40002.400012,263
03 Nov 20232.20002.38001.78002.38002.38002,573
02 Nov 20232.50002.52002.50002.52002.5200200
01 Nov 20231.95002.42001.95002.42002.4200300
31 Oct 20232.44002.44002.44002.44002.4400-
30 Oct 20232.50002.50001.98002.44002.44001,015
27 Oct 20232.18002.52002.18002.52002.5200300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...