UK Markets open in 6 hrs 43 mins
NIKKEI 225
29,683.09 +84.43 (+0.29%) HANG SENG
25,319.72 -330.36 (-1.29%) GOLD FUTURES
1,861.20 -0.20 (-0.01%) DOW
35,870.95 -60.10 (-0.17%) BTC-GBP
43,382.85 +2,249.53 (+5.47%) CMC Crypto 200
1,402.14 -65.80 (-4.48%)
Hypefactors A/S (HYPE.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
5.68-0.22 (-3.73%)
At close: 2:31PM CET
Show:
Historical prices
Frequency:
Daily
Currency in DKK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2021 | - | - | - | - | - | - |
| 26 Nov 2021 | 5.90 | 6.60 | 5.70 | 6.14 | 6.14 | 18,156 |
| 25 Nov 2021 | 5.66 | 6.66 | 5.62 | 6.66 | 6.66 | 7,114 |
| 24 Nov 2021 | 5.34 | 6.02 | 5.34 | 5.82 | 5.82 | 19,254 |
| 23 Nov 2021 | 5.36 | 5.68 | 5.36 | 5.68 | 5.68 | 2,003 |
| 22 Nov 2021 | 5.68 | 5.68 | 5.58 | 5.58 | 5.58 | 3,669 |
| 19 Nov 2021 | 5.70 | 5.70 | 5.58 | 5.70 | 5.70 | 4,468 |
| 18 Nov 2021 | 5.72 | 5.74 | 5.52 | 5.68 | 5.68 | 5,754 |
| 17 Nov 2021 | 5.96 | 5.98 | 5.82 | 5.90 | 5.90 | 15,319 |
| 16 Nov 2021 | 6.16 | 6.16 | 6.06 | 6.12 | 6.12 | 5,060 |
| 15 Nov 2021 | 6.28 | 6.52 | 6.16 | 6.32 | 6.32 | 7,459 |
| 12 Nov 2021 | 6.58 | 6.58 | 6.18 | 6.58 | 6.58 | 6,065 |
| 11 Nov 2021 | 6.28 | 6.60 | 5.92 | 6.60 | 6.60 | 13,739 |
| 10 Nov 2021 | 6.46 | 6.50 | 6.02 | 6.14 | 6.14 | 22,886 |
| 09 Nov 2021 | 6.76 | 6.76 | 6.46 | 6.46 | 6.46 | 5,350 |
| 08 Nov 2021 | 6.50 | 6.78 | 6.50 | 6.78 | 6.78 | 1,001 |
| 05 Nov 2021 | 6.50 | 6.78 | 6.36 | 6.76 | 6.76 | 16,065 |
| 04 Nov 2021 | 6.50 | 6.54 | 6.48 | 6.50 | 6.50 | 1,894 |
| 03 Nov 2021 | 6.48 | 6.66 | 6.44 | 6.60 | 6.60 | 5,825 |
| 02 Nov 2021 | 6.66 | 6.80 | 6.58 | 6.80 | 6.80 | 1,172 |
| 01 Nov 2021 | 6.58 | 6.80 | 6.58 | 6.80 | 6.80 | 1,069 |
| 29 Oct 2021 | 6.54 | 6.90 | 6.54 | 6.90 | 6.90 | 10,604 |
| 28 Oct 2021 | 6.64 | 6.68 | 6.52 | 6.68 | 6.68 | 6,269 |
| 27 Oct 2021 | 6.56 | 6.68 | 6.52 | 6.52 | 6.52 | 5,116 |
| 26 Oct 2021 | 6.48 | 6.94 | 6.42 | 6.94 | 6.94 | 852 |
| 25 Oct 2021 | 6.56 | 6.78 | 6.48 | 6.64 | 6.64 | 3,032 |
| 22 Oct 2021 | 6.60 | 6.94 | 6.60 | 6.94 | 6.94 | 5,598 |
| 21 Oct 2021 | 6.96 | 6.96 | 6.70 | 6.74 | 6.74 | 5,606 |
| 20 Oct 2021 | 6.54 | 6.70 | 6.52 | 6.70 | 6.70 | 1,818 |
| 19 Oct 2021 | 6.62 | 6.66 | 6.44 | 6.58 | 6.58 | 21,816 |
| 18 Oct 2021 | 6.76 | 6.96 | 6.50 | 6.96 | 6.96 | 10,536 |
| 15 Oct 2021 | 6.92 | 6.98 | 6.92 | 6.96 | 6.96 | 10,484 |
| 14 Oct 2021 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 150 |
| 13 Oct 2021 | 6.60 | 6.96 | 6.56 | 6.96 | 6.96 | 10,720 |
| 12 Oct 2021 | 6.50 | 6.96 | 6.24 | 6.96 | 6.96 | 16,915 |
| 11 Oct 2021 | 6.62 | 6.72 | 6.62 | 6.72 | 6.72 | 122 |
| 08 Oct 2021 | 6.54 | 6.90 | 6.52 | 6.86 | 6.86 | 7,630 |
| 07 Oct 2021 | 6.70 | 6.90 | 6.44 | 6.90 | 6.90 | 6,117 |
| 06 Oct 2021 | 7.38 | 7.38 | 6.70 | 6.92 | 6.92 | 15,059 |
| 05 Oct 2021 | 7.36 | 7.92 | 7.02 | 7.38 | 7.38 | 16,040 |
| 04 Oct 2021 | 8.32 | 8.32 | 7.70 | 7.98 | 7.98 | 5,852 |
| 01 Oct 2021 | 7.76 | 8.02 | 7.30 | 8.00 | 8.00 | 11,179 |
| 30 Sept 2021 | 7.56 | 7.86 | 7.38 | 7.50 | 7.50 | 27,283 |
| 29 Sept 2021 | 6.96 | 7.46 | 6.44 | 7.46 | 7.46 | 15,119 |
| 28 Sept 2021 | 7.80 | 8.52 | 6.68 | 7.08 | 7.08 | 64,162 |
| 27 Sept 2021 | 6.36 | 8.20 | 6.36 | 7.80 | 7.80 | 106,809 |
| 24 Sept 2021 | 5.60 | 6.44 | 5.60 | 6.34 | 6.34 | 146,700 |
| 23 Sept 2021 | 4.72 | 5.70 | 4.72 | 5.50 | 5.50 | 118,350 |
| 22 Sept 2021 | 4.64 | 4.80 | 4.64 | 4.72 | 4.72 | 12,019 |
| 21 Sept 2021 | 4.50 | 5.56 | 4.50 | 4.81 | 4.81 | 49,932 |
| 20 Sept 2021 | 4.82 | 4.99 | 4.51 | 4.55 | 4.55 | 21,081 |
| 17 Sept 2021 | 4.85 | 4.92 | 4.81 | 4.81 | 4.81 | 11,050 |
| 16 Sept 2021 | 5.08 | 5.18 | 4.87 | 4.90 | 4.90 | 16,431 |
| 15 Sept 2021 | 4.86 | 4.98 | 4.86 | 4.90 | 4.90 | 1,693 |
| 14 Sept 2021 | 5.08 | 5.08 | 4.89 | 4.91 | 4.91 | 2,328 |
| 13 Sept 2021 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 10 Sept 2021 | 5.34 | 5.34 | 5.00 | 5.18 | 5.18 | 15,202 |
| 09 Sept 2021 | 5.54 | 5.54 | 5.36 | 5.36 | 5.36 | 9,405 |
| 08 Sept 2021 | 5.22 | 5.64 | 5.22 | 5.56 | 5.56 | 7,049 |
| 07 Sept 2021 | 5.40 | 5.56 | 5.34 | 5.36 | 5.36 | 25,233 |
| 06 Sept 2021 | 5.02 | 5.50 | 5.02 | 5.40 | 5.40 | 15,860 |
| 03 Sept 2021 | 5.40 | 5.40 | 5.10 | 5.18 | 5.18 | 31,815 |
| 02 Sept 2021 | 5.06 | 5.68 | 5.06 | 5.46 | 5.46 | 29,148 |
| 01 Sept 2021 | 5.40 | 5.66 | 5.38 | 5.46 | 5.46 | 24,028 |
| 31 Aug 2021 | 6.00 | 6.00 | 5.48 | 5.48 | 5.48 | 15,208 |
| 30 Aug 2021 | 6.02 | 6.12 | 6.00 | 6.00 | 6.00 | 12,847 |
| 27 Aug 2021 | 5.96 | 6.24 | 5.96 | 6.22 | 6.22 | 8,417 |
| 26 Aug 2021 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 50 |
| 25 Aug 2021 | 5.92 | 6.00 | 5.84 | 5.86 | 5.86 | 13,627 |
| 24 Aug 2021 | 5.94 | 6.00 | 5.84 | 5.84 | 5.84 | 15,233 |
| 23 Aug 2021 | 5.94 | 5.94 | 5.86 | 5.88 | 5.88 | 1,356 |
| 20 Aug 2021 | 6.18 | 6.18 | 5.98 | 5.98 | 5.98 | 12,034 |
| 19 Aug 2021 | 6.02 | 6.24 | 6.02 | 6.22 | 6.22 | 2,041 |
| 18 Aug 2021 | 6.06 | 6.18 | 6.00 | 6.18 | 6.18 | 4,473 |
| 17 Aug 2021 | 6.16 | 6.20 | 6.08 | 6.20 | 6.20 | 11,283 |
| 16 Aug 2021 | 6.12 | 6.20 | 6.04 | 6.14 | 6.14 | 7,935 |
| 13 Aug 2021 | 6.40 | 6.60 | 6.08 | 6.40 | 6.40 | 26,037 |
| 12 Aug 2021 | 6.92 | 6.92 | 6.24 | 6.36 | 6.36 | 6,926 |
| 11 Aug 2021 | 6.30 | 6.48 | 6.10 | 6.48 | 6.48 | 28,451 |
| 10 Aug 2021 | 6.54 | 6.54 | 6.20 | 6.34 | 6.34 | 37,546 |
| 09 Aug 2021 | 6.12 | 6.94 | 5.98 | 6.66 | 6.66 | 28,916 |
| 06 Aug 2021 | 6.40 | 6.50 | 6.16 | 6.26 | 6.26 | 5,782 |
| 05 Aug 2021 | 5.72 | 6.48 | 5.72 | 6.22 | 6.22 | 30,813 |
| 04 Aug 2021 | 5.90 | 6.02 | 5.88 | 5.88 | 5.88 | 4,999 |
| 03 Aug 2021 | 5.80 | 5.86 | 5.80 | 5.86 | 5.86 | 900 |
| 02 Aug 2021 | 5.58 | 5.90 | 5.54 | 5.86 | 5.86 | 10,109 |
| 30 Jul 2021 | 5.90 | 5.90 | 5.50 | 5.66 | 5.66 | 19,472 |
| 29 Jul 2021 | 5.78 | 5.90 | 5.78 | 5.90 | 5.90 | 5,692 |
| 28 Jul 2021 | 6.28 | 6.28 | 5.30 | 5.96 | 5.96 | 56,159 |
| 27 Jul 2021 | 6.12 | 6.54 | 6.12 | 6.54 | 6.54 | 1,816 |
| 26 Jul 2021 | 6.14 | 6.18 | 5.96 | 6.12 | 6.12 | 11,589 |
| 23 Jul 2021 | 6.54 | 6.54 | 6.24 | 6.24 | 6.24 | 15,259 |
| 22 Jul 2021 | 6.38 | 6.54 | 6.20 | 6.38 | 6.38 | 18,355 |
| 21 Jul 2021 | 6.34 | 6.54 | 6.26 | 6.50 | 6.50 | 14,056 |
| 20 Jul 2021 | 6.60 | 6.60 | 6.28 | 6.30 | 6.30 | 11,042 |
| 19 Jul 2021 | 6.76 | 6.90 | 6.72 | 6.82 | 6.82 | 8,933 |
| 16 Jul 2021 | 6.70 | 6.74 | 6.50 | 6.72 | 6.72 | 2,515 |
| 15 Jul 2021 | 6.86 | 6.86 | 6.66 | 6.76 | 6.76 | 1,685 |
| 14 Jul 2021 | 6.68 | 6.86 | 6.68 | 6.80 | 6.80 | 886 |
| 13 Jul 2021 | 6.88 | 6.88 | 6.70 | 6.74 | 6.74 | 12,794 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
