UK markets open in 7 hours 18 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.25 +0.26 (+0.33%) GOLD FUTURES
2,316.40 -5.90 (-0.25%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,865.18 -1,131.59 (-2.26%)
Investeringsforeningen Jyske Invest - Jyske Invest Bæredygtige Aktier Kl (JYIBDA.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:53PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 132.00 | 132.00 | 131.55 | 131.90 | 131.90 | 2,374 |
| 07 May 2024 | 131.45 | 131.55 | 131.45 | 131.55 | 131.55 | 1,243 |
| 06 May 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | 6,637 |
| 03 May 2024 | 129.10 | 129.85 | 129.00 | 129.55 | 129.55 | 7,886 |
| 02 May 2024 | 128.50 | 128.95 | 127.50 | 128.95 | 128.95 | 2,419 |
| 01 May 2024 | 128.45 | 128.70 | 128.10 | 128.30 | 128.30 | 1,001 |
| 30 Apr 2024 | 129.75 | 129.75 | 127.45 | 129.65 | 129.65 | 1,814 |
| 29 Apr 2024 | 130.15 | 130.15 | 127.95 | 130.15 | 130.15 | 2,832 |
| 26 Apr 2024 | 127.70 | 129.30 | 127.70 | 129.30 | 129.30 | 8,928 |
| 25 Apr 2024 | 127.95 | 130.50 | 126.70 | 126.70 | 126.70 | 4,627 |
| 24 Apr 2024 | 129.00 | 129.00 | 127.70 | 128.85 | 128.85 | 2,383 |
| 23 Apr 2024 | 127.95 | 128.25 | 126.95 | 126.95 | 126.95 | 1,708 |
| 22 Apr 2024 | 127.30 | 127.50 | 127.30 | 127.50 | 127.50 | 875 |
| 19 Apr 2024 | 127.25 | 127.55 | 125.45 | 127.45 | 127.45 | 5,953 |
| 18 Apr 2024 | 128.05 | 128.05 | 127.75 | 127.95 | 127.95 | 2,202 |
| 17 Apr 2024 | 128.75 | 129.15 | 128.75 | 129.15 | 129.15 | 3,458 |
| 16 Apr 2024 | 129.00 | 129.15 | 128.25 | 128.90 | 128.90 | 2,625 |
| 15 Apr 2024 | 130.90 | 131.70 | 129.10 | 131.55 | 131.55 | 2,797 |
| 12 Apr 2024 | 132.05 | 132.45 | 130.05 | 131.70 | 131.70 | 3,696 |
| 11 Apr 2024 | 130.70 | 130.70 | 130.50 | 130.65 | 130.65 | 8,842 |
| 10 Apr 2024 | 130.25 | 130.30 | 129.20 | 130.30 | 130.30 | 8,303 |
| 09 Apr 2024 | 130.15 | 130.45 | 129.10 | 130.45 | 130.45 | 5,418 |
| 08 Apr 2024 | 130.20 | 130.65 | 129.10 | 130.30 | 130.30 | 5,050 |
| 05 Apr 2024 | 129.50 | 130.10 | 129.50 | 130.10 | 130.10 | 500 |
| 04 Apr 2024 | 130.50 | 130.65 | 130.50 | 130.65 | 130.65 | 2,873 |
| 03 Apr 2024 | 130.75 | 130.75 | 130.65 | 130.65 | 130.65 | 516 |
| 02 Apr 2024 | 132.30 | 132.30 | 130.50 | 130.50 | 130.50 | 2,213 |
| 27 Mar 2024 | 131.10 | 131.25 | 129.05 | 131.15 | 131.15 | 2,615 |
| 26 Mar 2024 | 131.30 | 131.30 | 128.80 | 131.10 | 131.10 | 1,480 |
| 25 Mar 2024 | 131.85 | 132.00 | 131.15 | 131.15 | 131.15 | 528 |
| 22 Mar 2024 | 131.60 | 131.80 | 131.60 | 131.80 | 131.80 | 7,107 |
| 21 Mar 2024 | 131.00 | 131.25 | 130.65 | 131.25 | 131.25 | 6,846 |
| 20 Mar 2024 | 129.85 | 130.40 | 129.85 | 130.40 | 130.40 | 4,340 |
| 19 Mar 2024 | 129.25 | 129.35 | 129.25 | 129.35 | 129.35 | 2,792 |
| 18 Mar 2024 | 128.70 | 129.85 | 128.70 | 129.55 | 129.55 | 3,090 |
| 15 Mar 2024 | 129.40 | 129.55 | 128.75 | 128.75 | 128.75 | 7,133 |
| 14 Mar 2024 | 129.35 | 129.45 | 129.35 | 129.45 | 129.45 | 750 |
| 13 Mar 2024 | 129.35 | 129.40 | 129.05 | 129.05 | 129.05 | 2,128 |
| 12 Mar 2024 | 128.30 | 129.00 | 128.30 | 129.00 | 129.00 | 1,152 |
| 11 Mar 2024 | 127.75 | 127.75 | 127.20 | 127.65 | 127.65 | 11,266 |
| 08 Mar 2024 | 129.25 | 129.55 | 129.25 | 129.30 | 129.30 | 1,656 |
| 07 Mar 2024 | 127.65 | 128.70 | 127.35 | 128.70 | 128.70 | 903 |
| 06 Mar 2024 | 127.85 | 128.35 | 127.85 | 128.05 | 128.05 | 4,960 |
| 05 Mar 2024 | 128.60 | 128.60 | 127.90 | 127.90 | 127.90 | 2,276 |
| 04 Mar 2024 | 129.00 | 129.05 | 127.00 | 129.00 | 129.00 | 4,425 |
| 01 Mar 2024 | 128.80 | 129.00 | 128.15 | 129.00 | 129.00 | 1,286 |
| 29 Feb 2024 | 127.40 | 128.05 | 126.85 | 128.05 | 128.05 | 2,144 |
| 28 Feb 2024 | 127.85 | 127.85 | 126.05 | 127.55 | 127.55 | 3,713 |
| 27 Feb 2024 | 127.50 | 127.85 | 125.10 | 127.55 | 127.55 | 5,105 |
| 26 Feb 2024 | 127.95 | 127.95 | 127.75 | 127.90 | 127.90 | 1,291 |
| 23 Feb 2024 | 128.00 | 128.15 | 125.95 | 127.05 | 127.05 | 6,553 |
| 22 Feb 2024 | 126.55 | 127.25 | 126.55 | 127.25 | 127.25 | 4,408 |
| 21 Feb 2024 | 125.55 | 125.55 | 123.90 | 125.10 | 125.10 | 7,660 |
| 20 Feb 2024 | 126.70 | 127.00 | 124.65 | 124.65 | 124.65 | 1,753 |
| 19 Feb 2024 | 127.15 | 127.15 | 126.95 | 127.05 | 127.05 | 713 |
| 16 Feb 2024 | 127.25 | 127.55 | 127.10 | 127.20 | 127.20 | 2,434 |
| 15 Feb 2024 | 127.00 | 127.30 | 126.55 | 126.55 | 126.55 | 948 |
| 14 Feb 2024 | 125.95 | 126.20 | 125.95 | 126.15 | 126.15 | 1,703 |
| 13 Feb 2024 | 126.50 | 126.50 | 123.90 | 125.55 | 125.55 | 2,433 |
| 12 Feb 2024 | 126.05 | 127.00 | 126.05 | 127.00 | 127.00 | 4,944 |
| 09 Feb 2024 | 125.70 | 126.05 | 125.70 | 126.05 | 126.05 | 713 |
| 08 Feb 2024 | 125.85 | 126.10 | 125.80 | 126.00 | 126.00 | 1,672 |
| 07 Feb 2024 | 125.25 | 125.70 | 125.00 | 125.70 | 125.70 | 2,848 |
| 06 Feb 2024 | 125.15 | 125.40 | 125.10 | 125.25 | 125.25 | 4,239 |
| 05 Feb 2024 | 124.90 | 127.60 | 124.20 | 125.15 | 125.15 | 2,258 |
| 02 Feb 2024 | 123.30 | 124.20 | 122.85 | 124.20 | 124.20 | 4,168 |
| 01 Feb 2024 | 122.40 | 122.65 | 122.40 | 122.65 | 122.65 | 1,279 |
| 31 Jan 2024 | 123.70 | 123.70 | 122.60 | 122.90 | 122.90 | 6,215 |
| 30 Jan 2024 | 123.90 | 124.20 | 123.70 | 123.70 | 123.70 | 2,772 |
| 29 Jan 2024 | 122.95 | 123.35 | 122.95 | 123.35 | 123.35 | 2,588 |
| 26 Jan 2024 | 122.40 | 122.85 | 121.20 | 122.85 | 122.85 | 2,987 |
| 25 Jan 2024 | 121.85 | 122.45 | 121.85 | 122.25 | 122.25 | 651 |
| 24 Jan 2024 | 121.95 | 122.15 | 121.00 | 122.15 | 122.15 | 20,699 |
| 23 Jan 2024 | 121.05 | 121.30 | 121.05 | 121.30 | 121.30 | 1,258 |
| 22 Jan 2024 | 120.45 | 121.25 | 120.45 | 121.25 | 121.25 | 20,669 |
| 19 Jan 2024 | 119.60 | 119.95 | 119.60 | 119.95 | 119.95 | 645 |
| 18 Jan 2024 | 118.45 | 119.20 | 118.45 | 119.20 | 119.20 | 3,065 |
| 17 Jan 2024 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | 1,125 |
| 16 Jan 2024 | 119.05 | 119.45 | 118.90 | 119.45 | 119.45 | 2,230 |
| 15 Jan 2024 | 119.50 | 119.50 | 119.00 | 119.05 | 119.05 | 3,828 |
| 12 Jan 2024 | 118.60 | 119.05 | 117.00 | 118.85 | 118.85 | 2,869 |
| 11 Jan 2024 | 119.00 | 119.00 | 118.10 | 118.75 | 118.75 | 3,173 |
| 10 Jan 2024 | 118.15 | 118.45 | 115.85 | 118.45 | 118.45 | 2,885 |
| 09 Jan 2024 | 117.80 | 117.90 | 117.50 | 117.70 | 117.70 | 6,474 |
| 08 Jan 2024 | 116.60 | 117.25 | 115.00 | 117.25 | 117.25 | 3,182 |
| 05 Jan 2024 | 116.55 | 116.90 | 116.35 | 116.90 | 116.90 | 2,912 |
| 04 Jan 2024 | 117.00 | 117.05 | 114.80 | 116.95 | 116.95 | 6,030 |
| 03 Jan 2024 | 117.85 | 117.85 | 117.25 | 117.25 | 117.25 | 3,733 |
| 02 Jan 2024 | 118.15 | 118.15 | 117.80 | 117.80 | 117.80 | 6,940 |
| 29 Dec 2023 | 117.75 | 117.80 | 117.75 | 117.80 | 117.80 | 1,725 |
| 28 Dec 2023 | 117.40 | 119.50 | 115.30 | 117.55 | 117.55 | 3,643 |
| 27 Dec 2023 | 117.55 | 117.55 | 117.30 | 117.30 | 117.30 | 4,090 |
| 22 Dec 2023 | 117.35 | 117.40 | 117.15 | 117.40 | 117.40 | 1,377 |
| 21 Dec 2023 | 117.45 | 117.45 | 117.10 | 117.15 | 117.15 | 2,000 |
| 20 Dec 2023 | 118.00 | 118.00 | 115.75 | 118.00 | 118.00 | 9,296 |
| 19 Dec 2023 | 117.60 | 117.65 | 117.45 | 117.50 | 117.50 | 7,504 |
| 18 Dec 2023 | 117.30 | 119.50 | 115.25 | 117.30 | 117.30 | 3,859 |
| 15 Dec 2023 | 117.30 | 117.40 | 115.30 | 117.10 | 117.10 | 12,738 |
| 14 Dec 2023 | 118.10 | 118.10 | 115.55 | 117.15 | 117.15 | 11,371 |
| 13 Dec 2023 | 117.00 | 117.15 | 117.00 | 117.15 | 117.15 | 513 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.