UK Markets close in 2 hrs 18 mins

Hypefactors A/S (HYPE.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
4.5300-0.1000 (-2.16%)
As of 04:41PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
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
04 Feb 20225.30005.54005.30005.54005.5400979
03 Feb 20225.72005.72005.72005.72005.7200-
02 Feb 20225.70005.72005.70005.72005.7200288
01 Feb 20225.28005.74005.22005.28005.28008,042
31 Jan 20225.84005.88005.50005.50005.50001,250
28 Jan 20225.58005.94005.12005.58005.580013,451
27 Jan 20225.50005.60004.99005.48005.48001,177
26 Jan 20225.24005.40004.90005.38005.38002,384
25 Jan 20225.02005.60004.27005.18005.180012,638
24 Jan 20225.02005.02004.85004.89004.890010,978
21 Jan 20225.32005.38005.08005.20005.20009,650
20 Jan 20225.16005.36005.16005.36005.36001,540
19 Jan 20225.16005.16005.16005.16005.160050
18 Jan 20225.60005.60005.20005.20005.20004,103
17 Jan 20225.24005.50005.24005.34005.340013,068
14 Jan 20225.54005.54005.30005.32005.320011,500
13 Jan 20225.66005.96005.40005.68005.680011,274
12 Jan 20225.34005.64005.30005.36005.36003,507
11 Jan 20225.36005.36005.20005.36005.36001,437
10 Jan 20225.64005.64005.32005.32005.32002,505
07 Jan 20225.52005.68005.34005.68005.68001,280
06 Jan 20225.34005.68005.34005.68005.6800340
05 Jan 20225.48005.48005.48005.48005.48001,500
04 Jan 20225.56005.88005.40005.70005.70003,133
03 Jan 20225.34005.92005.34005.70005.70006,435
30 Dec 20215.96005.96005.34005.40005.400017,685
29 Dec 20215.52005.56005.16005.38005.380020,174
28 Dec 20215.30005.66005.30005.32005.320046,205
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...