UK markets open in 1 hour 11 minutes
NIKKEI 225
38,014.30 +385.82 (+1.03%) HANG SENG
17,699.95 +415.41 (+2.40%) CRUDE OIL
83.98 +0.41 (+0.49%) GOLD FUTURES
2,347.80 +5.30 (+0.23%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,454.08 +26.12 (+0.05%)
RIAS A/S (RIAS-B.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 02:32PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
| 24 Apr 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
| 23 Apr 2024 | 665.00 | 675.00 | 665.00 | 675.00 | 675.00 | 40 |
| 22 Apr 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 8 |
| 19 Apr 2024 | 645.00 | 650.00 | 645.00 | 650.00 | 650.00 | 282 |
| 18 Apr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 17 Apr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 16 Apr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 44 |
| 15 Apr 2024 | 670.00 | 670.00 | 645.00 | 645.00 | 645.00 | 17 |
| 12 Apr 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - |
| 11 Apr 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 8 |
| 10 Apr 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 5 |
| 09 Apr 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 27 |
| 08 Apr 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 15 |
| 05 Apr 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
| 04 Apr 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 10 |
| 03 Apr 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 10 |
| 02 Apr 2024 | 660.00 | 660.00 | 645.00 | 645.00 | 645.00 | 54 |
| 27 Mar 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
| 26 Mar 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
| 25 Mar 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
| 22 Mar 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 15 |
| 21 Mar 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - |
| 20 Mar 2024 | 640.00 | 645.00 | 640.00 | 645.00 | 645.00 | 16 |
| 19 Mar 2024 | 645.00 | 645.00 | 640.00 | 645.00 | 645.00 | 253 |
| 18 Mar 2024 | 650.00 | 660.00 | 640.00 | 660.00 | 660.00 | 206 |
| 15 Mar 2024 | 655.00 | 665.00 | 655.00 | 655.00 | 655.00 | 233 |
| 14 Mar 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 1 |
| 13 Mar 2024 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | 120 |
| 12 Mar 2024 | 660.00 | 665.00 | 655.00 | 655.00 | 655.00 | 188 |
| 11 Mar 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
| 08 Mar 2024 | 680.00 | 680.00 | 655.00 | 655.00 | 655.00 | 33 |
| 07 Mar 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
| 06 Mar 2024 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | 117 |
| 05 Mar 2024 | 655.00 | 665.00 | 640.00 | 665.00 | 665.00 | 421 |
| 04 Mar 2024 | 675.00 | 675.00 | 645.00 | 655.00 | 655.00 | 378 |
| 01 Mar 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 10 |
| 29 Feb 2024 | 670.00 | 690.00 | 670.00 | 685.00 | 685.00 | 31 |
| 28 Feb 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - |
| 27 Feb 2024 | 670.00 | 670.00 | 665.00 | 665.00 | 665.00 | 30 |
| 26 Feb 2024 | 675.00 | 685.00 | 670.00 | 670.00 | 670.00 | 26 |
| 23 Feb 2024 | 685.00 | 685.00 | 675.00 | 675.00 | 675.00 | 2 |
| 22 Feb 2024 | 685.00 | 705.00 | 685.00 | 685.00 | 685.00 | 35 |
| 21 Feb 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 3 |
| 20 Feb 2024 | 665.00 | 675.00 | 665.00 | 675.00 | 675.00 | 66 |
| 19 Feb 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | - |
| 16 Feb 2024 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | 19 |
| 15 Feb 2024 | 670.00 | 700.00 | 670.00 | 700.00 | 700.00 | 135 |
| 14 Feb 2024 | 680.00 | 680.00 | 675.00 | 675.00 | 675.00 | 94 |
| 13 Feb 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - |
| 12 Feb 2024 | 675.00 | 720.00 | 665.00 | 665.00 | 665.00 | 761 |
| 09 Feb 2024 | 650.00 | 675.00 | 650.00 | 675.00 | 675.00 | 173 |
| 08 Feb 2024 | 645.00 | 675.00 | 645.00 | 675.00 | 675.00 | 55 |
| 07 Feb 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - |
| 06 Feb 2024 | 670.00 | 670.00 | 645.00 | 645.00 | 645.00 | 118 |
| 05 Feb 2024 | 655.00 | 670.00 | 650.00 | 650.00 | 650.00 | 271 |
| 02 Feb 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 1 |
| 01 Feb 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 4 |
| 31 Jan 2024 | 680.00 | 680.00 | 655.00 | 655.00 | 655.00 | 37 |
| 30 Jan 2024 | 655.00 | 660.00 | 655.00 | 660.00 | 660.00 | 40 |
| 29 Jan 2024 | 660.00 | 685.00 | 660.00 | 660.00 | 660.00 | 117 |
| 26 Jan 2024 | 675.00 | 690.00 | 665.00 | 690.00 | 690.00 | 189 |
| 25 Jan 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
| 24 Jan 2024 | 700.00 | 700.00 | 650.00 | 685.00 | 685.00 | 704 |
| 23 Jan 2024 | 715.00 | 715.00 | 705.00 | 710.00 | 710.00 | 254 |
| 22 Jan 2024 | 695.00 | 710.00 | 690.00 | 710.00 | 710.00 | 170 |
| 19 Jan 2024 | 715.00 | 715.00 | 705.00 | 705.00 | 705.00 | 77 |
| 18 Jan 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 25 |
| 17 Jan 2024 | 695.00 | 695.00 | 690.00 | 690.00 | 690.00 | 22 |
| 16 Jan 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 26 |
| 15 Jan 2024 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | 265 |
| 12 Jan 2024 | 705.00 | 710.00 | 685.00 | 700.00 | 700.00 | 125 |
| 11 Jan 2024 | 685.00 | 725.00 | 680.00 | 680.00 | 680.00 | 109 |
| 10 Jan 2024 | 690.00 | 720.00 | 690.00 | 720.00 | 720.00 | 118 |
| 09 Jan 2024 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | 59 |
| 08 Jan 2024 | 700.00 | 700.00 | 680.00 | 700.00 | 700.00 | 101 |
| 05 Jan 2024 | 710.00 | 710.00 | 685.00 | 685.00 | 685.00 | 14 |
| 04 Jan 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 15 |
| 03 Jan 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 2 |
| 02 Jan 2024 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 73 |
| 29 Dec 2023 | 695.00 | 695.00 | 690.00 | 690.00 | 690.00 | 60 |
| 28 Dec 2023 | 665.00 | 695.00 | 655.00 | 695.00 | 695.00 | 207 |
| 27 Dec 2023 | 725.00 | 725.00 | 680.00 | 680.00 | 680.00 | 155 |
| 22 Dec 2023 | 650.00 | 665.00 | 650.00 | 665.00 | 665.00 | 56 |
| 21 Dec 2023 | 655.00 | 655.00 | 650.00 | 650.00 | 650.00 | 38 |
| 20 Dec 2023 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 19 Dec 2023 | 650.00 | 670.00 | 650.00 | 650.00 | 650.00 | 70 |
| 18 Dec 2023 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 15 Dec 2023 | 665.00 | 665.00 | 640.00 | 640.00 | 640.00 | 147 |
| 14 Dec 2023 | 665.00 | 665.00 | 645.00 | 650.00 | 650.00 | 300 |
| 13 Dec 2023 | 675.00 | 675.00 | 670.00 | 675.00 | 675.00 | 80 |
| 12 Dec 2023 | 670.00 | 670.00 | 645.00 | 645.00 | 645.00 | 38 |
| 11 Dec 2023 | 680.00 | 680.00 | 675.00 | 675.00 | 675.00 | 293 |
| 08 Dec 2023 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 14 |
| 07 Dec 2023 | 650.00 | 685.00 | 640.00 | 685.00 | 685.00 | 450 |
| 06 Dec 2023 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
| 05 Dec 2023 | 635.00 | 675.00 | 635.00 | 675.00 | 675.00 | 34 |
| 04 Dec 2023 | 665.00 | 670.00 | 635.00 | 670.00 | 670.00 | 67 |
| 01 Dec 2023 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 7 |
| 30 Nov 2023 | 640.00 | 640.00 | 625.00 | 625.00 | 625.00 | 239 |
| *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.