UK Markets open in 6 hrs 43 mins

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
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2021------
26 Nov 20215.906.605.706.146.1418,156
25 Nov 20215.666.665.626.666.667,114
24 Nov 20215.346.025.345.825.8219,254
23 Nov 20215.365.685.365.685.682,003
22 Nov 20215.685.685.585.585.583,669
19 Nov 20215.705.705.585.705.704,468
18 Nov 20215.725.745.525.685.685,754
17 Nov 20215.965.985.825.905.9015,319
16 Nov 20216.166.166.066.126.125,060
15 Nov 20216.286.526.166.326.327,459
12 Nov 20216.586.586.186.586.586,065
11 Nov 20216.286.605.926.606.6013,739
10 Nov 20216.466.506.026.146.1422,886
09 Nov 20216.766.766.466.466.465,350
08 Nov 20216.506.786.506.786.781,001
05 Nov 20216.506.786.366.766.7616,065
04 Nov 20216.506.546.486.506.501,894
03 Nov 20216.486.666.446.606.605,825
02 Nov 20216.666.806.586.806.801,172
01 Nov 20216.586.806.586.806.801,069
29 Oct 20216.546.906.546.906.9010,604
28 Oct 20216.646.686.526.686.686,269
27 Oct 20216.566.686.526.526.525,116
26 Oct 20216.486.946.426.946.94852
25 Oct 20216.566.786.486.646.643,032
22 Oct 20216.606.946.606.946.945,598
21 Oct 20216.966.966.706.746.745,606
20 Oct 20216.546.706.526.706.701,818
19 Oct 20216.626.666.446.586.5821,816
18 Oct 20216.766.966.506.966.9610,536
15 Oct 20216.926.986.926.966.9610,484
14 Oct 20216.946.946.946.946.94150
13 Oct 20216.606.966.566.966.9610,720
12 Oct 20216.506.966.246.966.9616,915
11 Oct 20216.626.726.626.726.72122
08 Oct 20216.546.906.526.866.867,630
07 Oct 20216.706.906.446.906.906,117
06 Oct 20217.387.386.706.926.9215,059
05 Oct 20217.367.927.027.387.3816,040
04 Oct 20218.328.327.707.987.985,852
01 Oct 20217.768.027.308.008.0011,179
30 Sept 20217.567.867.387.507.5027,283
29 Sept 20216.967.466.447.467.4615,119
28 Sept 20217.808.526.687.087.0864,162
27 Sept 20216.368.206.367.807.80106,809
24 Sept 20215.606.445.606.346.34146,700
23 Sept 20214.725.704.725.505.50118,350
22 Sept 20214.644.804.644.724.7212,019
21 Sept 20214.505.564.504.814.8149,932
20 Sept 20214.824.994.514.554.5521,081
17 Sept 20214.854.924.814.814.8111,050
16 Sept 20215.085.184.874.904.9016,431
15 Sept 20214.864.984.864.904.901,693
14 Sept 20215.085.084.894.914.912,328
13 Sept 20215.185.185.185.185.18-
10 Sept 20215.345.345.005.185.1815,202
09 Sept 20215.545.545.365.365.369,405
08 Sept 20215.225.645.225.565.567,049
07 Sept 20215.405.565.345.365.3625,233
06 Sept 20215.025.505.025.405.4015,860
03 Sept 20215.405.405.105.185.1831,815
02 Sept 20215.065.685.065.465.4629,148
01 Sept 20215.405.665.385.465.4624,028
31 Aug 20216.006.005.485.485.4815,208
30 Aug 20216.026.126.006.006.0012,847
27 Aug 20215.966.245.966.226.228,417
26 Aug 20215.865.865.865.865.8650
25 Aug 20215.926.005.845.865.8613,627
24 Aug 20215.946.005.845.845.8415,233
23 Aug 20215.945.945.865.885.881,356
20 Aug 20216.186.185.985.985.9812,034
19 Aug 20216.026.246.026.226.222,041
18 Aug 20216.066.186.006.186.184,473
17 Aug 20216.166.206.086.206.2011,283
16 Aug 20216.126.206.046.146.147,935
13 Aug 20216.406.606.086.406.4026,037
12 Aug 20216.926.926.246.366.366,926
11 Aug 20216.306.486.106.486.4828,451
10 Aug 20216.546.546.206.346.3437,546
09 Aug 20216.126.945.986.666.6628,916
06 Aug 20216.406.506.166.266.265,782
05 Aug 20215.726.485.726.226.2230,813
04 Aug 20215.906.025.885.885.884,999
03 Aug 20215.805.865.805.865.86900
02 Aug 20215.585.905.545.865.8610,109
30 Jul 20215.905.905.505.665.6619,472
29 Jul 20215.785.905.785.905.905,692
28 Jul 20216.286.285.305.965.9656,159
27 Jul 20216.126.546.126.546.541,816
26 Jul 20216.146.185.966.126.1211,589
23 Jul 20216.546.546.246.246.2415,259
22 Jul 20216.386.546.206.386.3818,355
21 Jul 20216.346.546.266.506.5014,056
20 Jul 20216.606.606.286.306.3011,042
19 Jul 20216.766.906.726.826.828,933
16 Jul 20216.706.746.506.726.722,515
15 Jul 20216.866.866.666.766.761,685
14 Jul 20216.686.866.686.806.80886
13 Jul 20216.886.886.706.746.7412,794
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...