Copenhagen Banks GI

CX3010GI
🏛️ denmark →
5,242.05
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2,454.34 2,464.52 2,451.47 2,457.11 0.0M
2022-12-29 2,437.70 2,465.28 2,433.14 2,457.38 0.0M
2022-12-28 2,454.34 2,457.54 2,438.95 2,443.61 0.0M
2022-12-27 2,459.79 2,464.76 2,448.69 2,454.73 0.0M
2022-12-23 2,447.79 2,450.97 2,429.12 2,450.85 0.0M
2022-12-22 2,417.95 2,468.64 2,417.95 2,436.84 0.0M
2022-12-21 2,365.43 2,402.49 2,360.68 2,397.37 0.0M
2022-12-20 2,324.02 2,363.60 2,309.51 2,360.47 0.0M
2022-12-19 2,322.27 2,344.89 2,322.27 2,337.07 0.0M
2022-12-16 2,346.74 2,354.36 2,315.43 2,325.59 0.0M
2022-12-15 2,333.78 2,366.90 2,321.37 2,347.72 0.0M
2022-12-14 2,324.67 2,343.62 2,313.38 2,333.78 0.0M
2022-12-13 2,315.80 2,337.23 2,305.10 2,307.06 0.0M
2022-12-12 2,319.62 2,321.23 2,302.79 2,306.42 0.0M
2022-12-09 2,315.05 2,331.53 2,309.87 2,323.14 0.0M
2022-12-08 2,307.30 2,310.05 2,295.42 2,305.55 0.0M
2022-12-07 2,322.57 2,328.30 2,299.56 2,311.81 0.0M
2022-12-06 2,339.54 2,345.23 2,317.10 2,326.91 0.0M
2022-12-05 2,329.75 2,360.75 2,329.75 2,348.60 0.0M
2022-12-02 2,327.82 2,334.69 2,316.23 2,329.26 0.0M
2022-12-01 2,331.91 2,351.52 2,322.49 2,341.27 0.0M
2022-11-30 2,326.28 2,340.59 2,313.84 2,317.33 0.0M
2022-11-29 2,294.96 2,319.28 2,286.04 2,318.80 0.0M
2022-11-28 2,303.58 2,307.83 2,280.99 2,301.47 0.0M
2022-11-25 2,302.24 2,315.49 2,295.12 2,315.44 0.0M
2022-11-24 2,298.10 2,305.45 2,288.45 2,299.76 0.0M
2022-11-23 2,284.47 2,317.15 2,284.47 2,299.70 0.0M
2022-11-22 2,231.30 2,287.95 2,227.36 2,284.34 0.0M
2022-11-21 2,228.56 2,243.38 2,227.20 2,233.68 0.0M
2022-11-18 2,212.57 2,246.68 2,212.57 2,232.51 0.0M
2022-11-17 2,215.12 2,223.11 2,192.45 2,207.15 0.0M
2022-11-16 2,214.70 2,236.67 2,213.47 2,222.10 0.0M
2022-11-15 2,197.41 2,216.33 2,187.27 2,213.53 0.0M
2022-11-14 2,203.53 2,216.94 2,185.75 2,196.31 0.0M
2022-11-11 2,214.99 2,223.85 2,205.42 2,208.57 0.0M
2022-11-10 2,215.81 2,233.20 2,179.07 2,210.10 0.0M
2022-11-09 2,239.77 2,243.71 2,214.52 2,227.47 0.0M
2022-11-08 2,223.07 2,247.82 2,218.67 2,240.21 0.0M
2022-11-07 2,203.20 2,238.89 2,203.20 2,227.59 0.0M
2022-11-04 2,203.37 2,210.40 2,189.40 2,195.79 0.0M
2022-11-03 2,181.61 2,196.27 2,167.72 2,194.41 0.0M
2022-11-02 2,181.43 2,192.42 2,161.16 2,190.83 0.0M
2022-11-01 2,182.95 2,191.30 2,147.44 2,153.80 0.0M
2022-10-31 2,184.19 2,204.41 2,170.01 2,183.46 0.0M
2022-10-28 2,123.83 2,170.17 2,123.26 2,170.17 0.0M
2022-10-27 2,010.74 2,140.13 1,970.87 2,121.38 0.0M
2022-10-26 2,040.43 2,051.10 2,015.88 2,017.98 0.0M
2022-10-25 2,041.28 2,043.78 2,012.56 2,032.98 0.0M
2022-10-24 2,015.77 2,038.14 2,004.67 2,035.26 0.0M
2022-10-21 1,980.96 2,008.18 1,977.78 2,001.20 0.0M
2022-10-20 1,998.22 2,001.98 1,972.62 1,992.63 0.0M
2022-10-19 2,003.25 2,022.83 1,992.40 2,002.94 0.0M
2022-10-18 1,953.91 1,992.02 1,953.91 1,984.50 0.0M
2022-10-17 1,899.15 1,945.64 1,897.09 1,931.92 0.0M
2022-10-14 1,914.73 1,935.22 1,904.52 1,908.17 0.0M
2022-10-13 1,859.18 1,896.49 1,854.59 1,883.16 0.0M
2022-10-12 1,851.63 1,867.06 1,835.55 1,867.06 0.0M
2022-10-11 1,831.33 1,851.14 1,819.62 1,847.25 0.0M
2022-10-10 1,840.42 1,866.27 1,835.12 1,845.62 0.0M
2022-10-07 1,871.49 1,884.75 1,844.33 1,858.91 0.0M
2022-10-06 1,887.10 1,896.43 1,864.12 1,874.45 0.0M
2022-10-05 1,905.02 1,910.96 1,864.75 1,864.75 0.0M
2022-10-04 1,888.41 1,904.38 1,858.00 1,904.38 0.0M
2022-10-03 1,880.11 1,881.92 1,763.84 1,881.92 0.0M
2022-09-30 1,884.97 1,917.15 1,884.97 1,902.07 0.0M
2022-09-29 1,930.65 1,937.59 1,863.16 1,876.41 0.0M
2022-09-28 1,943.87 1,952.09 1,902.89 1,930.71 0.0M
2022-09-27 1,994.69 2,006.75 1,965.73 1,974.33 0.0M
2022-09-26 1,980.54 1,994.91 1,958.45 1,985.88 0.0M
2022-09-23 2,067.44 2,067.44 1,988.13 1,998.93 0.0M
2022-09-22 2,039.77 2,101.04 2,039.77 2,074.81 0.0M
2022-09-21 2,037.50 2,077.50 2,037.50 2,068.08 0.0M
2022-09-20 2,059.45 2,084.92 2,052.62 2,060.29 0.0M
2022-09-19 2,038.48 2,040.11 2,006.51 2,035.11 0.0M
2022-09-16 2,099.91 2,103.92 2,049.65 2,049.65 0.0M
2022-09-15 2,072.32 2,117.28 2,072.32 2,112.10 0.0M
2022-09-14 2,059.27 2,084.06 2,047.27 2,063.69 0.0M
2022-09-13 2,093.33 2,103.07 2,065.17 2,077.94 0.0M
2022-09-12 2,029.52 2,088.53 2,029.52 2,081.34 0.0M
2022-09-09 1,999.48 2,022.32 1,997.98 2,019.27 0.0M
2022-09-08 1,949.94 1,980.03 1,944.23 1,979.80 0.0M
2022-09-07 1,913.08 1,933.22 1,903.38 1,930.43 0.0M
2022-09-06 1,927.81 1,952.82 1,921.02 1,927.95 0.0M
2022-09-05 1,914.17 1,931.16 1,902.04 1,929.37 0.0M
2022-09-02 1,907.24 1,950.85 1,899.20 1,949.80 0.0M
2022-09-01 1,917.60 1,926.49 1,892.23 1,892.23 0.0M
2022-08-31 1,910.31 1,945.14 1,906.08 1,939.00 0.0M
2022-08-30 1,914.27 1,949.44 1,905.56 1,911.70 0.0M
2022-08-29 1,918.62 1,921.97 1,894.50 1,906.08 0.0M
2022-08-26 1,969.66 1,976.25 1,938.58 1,943.12 0.0M
2022-08-25 1,967.82 1,981.35 1,957.80 1,967.12 0.0M
2022-08-24 1,953.46 1,978.47 1,942.28 1,956.82 0.0M
2022-08-23 1,926.84 1,965.13 1,926.23 1,962.09 0.0M
2022-08-22 1,982.89 1,984.55 1,936.75 1,940.86 0.0M
2022-08-19 1,992.97 2,000.81 1,983.53 1,995.60 0.0M
2022-08-18 2,015.25 2,016.49 1,995.58 1,998.63 0.0M
2022-08-17 2,032.59 2,040.42 2,008.14 2,014.29 0.0M
2022-08-16 1,999.09 2,043.11 1,999.09 2,026.81 0.0M
2022-08-15 1,998.82 1,998.82 1,977.25 1,981.08 0.0M
2022-08-12 2,018.25 2,026.88 1,989.25 1,991.40 0.0M
2022-08-11 2,014.53 2,020.79 2,006.32 2,012.90 0.0M
2022-08-10 1,979.75 2,005.00 1,976.12 2,004.12 0.0M
2022-08-09 1,972.85 1,979.28 1,966.59 1,976.29 0.0M
2022-08-08 1,995.37 1,995.64 1,965.83 1,978.61 0.0M
2022-08-05 1,971.88 1,988.42 1,963.93 1,984.38 0.0M
2022-08-04 1,967.05 1,989.34 1,965.00 1,968.01 0.0M
2022-08-03 1,954.07 1,964.25 1,944.86 1,957.34 0.0M
2022-08-02 1,960.67 1,965.81 1,940.66 1,951.56 0.0M
2022-08-01 1,986.76 1,995.17 1,967.15 1,968.06 0.0M
2022-07-29 1,964.02 1,988.79 1,963.18 1,985.56 0.0M
2022-07-28 1,939.73 1,958.87 1,939.37 1,952.37 0.0M
2022-07-27 1,935.58 1,945.66 1,922.42 1,927.35 0.0M
2022-07-26 1,939.15 1,946.20 1,918.81 1,931.71 0.0M
2022-07-25 1,919.45 1,949.56 1,918.18 1,934.70 0.0M
2022-07-22 1,946.19 1,946.19 1,900.40 1,921.74 0.0M
2022-07-21 1,923.58 1,952.62 1,912.86 1,948.09 0.0M
2022-07-20 1,934.14 1,949.75 1,911.12 1,928.02 0.0M
2022-07-19 1,889.50 1,940.24 1,889.50 1,926.82 0.0M
2022-07-18 1,864.98 1,903.83 1,862.94 1,896.16 0.0M
2022-07-15 1,839.16 1,855.99 1,826.37 1,844.23 0.0M
2022-07-14 1,868.49 1,888.71 1,838.71 1,842.39 0.0M
2022-07-13 1,892.27 1,898.09 1,862.39 1,870.99 0.0M
2022-07-12 1,868.61 1,902.82 1,860.46 1,900.70 0.0M
2022-07-11 1,864.25 1,896.62 1,860.66 1,882.95 0.0M
2022-07-08 1,902.55 1,936.82 1,894.25 1,936.01 0.0M
2022-07-07 1,870.00 1,907.03 1,869.27 1,903.96 0.0M
2022-07-06 1,849.93 1,861.64 1,831.54 1,848.32 0.0M
2022-07-05 1,893.92 1,905.92 1,830.16 1,834.42 0.0M
2022-07-04 1,899.86 1,905.22 1,881.65 1,889.84 0.0M
2022-07-01 1,884.42 1,924.31 1,883.31 1,888.99 0.0M
2022-06-30 1,911.01 1,923.53 1,888.11 1,891.10 0.0M
2022-06-29 1,952.67 1,958.02 1,930.80 1,930.89 0.0M
2022-06-28 1,999.78 2,010.13 1,965.64 1,968.03 0.0M
2022-06-27 2,019.27 2,039.51 2,003.73 2,013.74 0.0M
2022-06-24 1,985.69 2,004.72 1,975.31 2,003.76 0.0M
2022-06-23 2,012.74 2,014.21 1,964.74 1,967.47 0.0M
2022-06-22 2,033.55 2,033.55 2,005.10 2,019.06 0.0M
2022-06-21 2,058.71 2,080.19 2,058.71 2,064.13 0.0M
2022-06-20 1,954.38 2,047.21 1,951.17 2,047.11 0.0M
2022-06-17 1,943.79 1,976.52 1,931.18 1,944.16 0.0M
2022-06-16 2,040.23 2,043.59 1,934.95 1,934.95 0.0M
2022-06-15 2,024.96 2,049.72 2,006.03 2,045.48 0.0M
2022-06-14 2,028.73 2,034.08 1,966.60 1,999.28 0.0M
2022-06-13 2,028.75 2,036.50 2,003.62 2,016.02 0.0M
2022-06-10 2,136.38 2,139.34 2,053.08 2,055.04 0.0M
2022-06-09 2,136.14 2,180.01 2,134.85 2,153.59 0.0M
2022-06-08 2,157.68 2,157.68 2,134.87 2,143.06 0.0M
2022-06-07 2,132.06 2,157.30 2,132.06 2,156.05 0.0M
2022-06-03 2,117.86 2,135.15 2,117.86 2,123.86 0.0M
2022-06-02 2,103.58 2,126.27 2,098.68 2,101.54 0.0M
2022-06-01 2,126.32 2,128.83 2,095.84 2,095.94 0.0M
2022-05-31 2,124.29 2,126.84 2,102.49 2,122.62 0.0M
2022-05-30 2,128.39 2,140.39 2,113.95 2,129.77 0.0M
2022-05-25 2,103.08 2,111.00 2,076.85 2,096.55 0.0M
2022-05-24 2,072.62 2,106.04 2,072.62 2,088.51 0.0M
2022-05-23 2,047.77 2,079.76 2,040.36 2,077.59 0.0M
2022-05-20 2,019.88 2,033.09 2,015.96 2,023.68 0.0M
2022-05-19 2,004.75 2,011.05 1,986.03 2,003.27 0.0M
2022-05-18 2,027.82 2,042.66 2,022.60 2,031.36 0.0M
2022-05-17 2,028.94 2,048.87 2,012.26 2,015.47 0.0M
2022-05-16 1,975.08 2,017.19 1,968.92 2,012.87 0.0M
2022-05-12 1,947.36 1,961.08 1,937.52 1,960.70 0.0M
2022-05-11 1,943.75 1,980.13 1,925.53 1,975.09 0.0M
2022-05-10 1,952.07 1,967.80 1,938.48 1,939.31 0.0M
2022-05-09 2,005.31 2,005.62 1,939.90 1,939.90 0.0M
2022-05-06 2,050.67 2,059.04 2,009.06 2,019.31 0.0M
2022-05-05 2,139.23 2,139.23 2,066.10 2,067.74 0.0M
2022-05-04 2,126.08 2,134.45 2,115.69 2,116.34 0.0M
2022-05-03 2,098.88 2,129.83 2,093.84 2,118.01 0.0M
2022-05-02 2,103.19 2,122.83 2,002.20 2,083.47 0.0M
2022-04-29 2,131.99 2,138.20 2,084.62 2,103.07 0.0M
2022-04-28 2,187.91 2,196.08 2,130.43 2,160.00 0.0M
2022-04-27 2,200.30 2,200.31 2,152.54 2,169.92 0.0M
2022-04-26 2,219.48 2,257.19 2,196.99 2,196.99 0.0M
2022-04-25 2,195.81 2,210.98 2,178.13 2,178.13 0.0M
2022-04-22 2,210.70 2,241.60 2,210.70 2,224.41 0.0M
2022-04-21 2,198.92 2,239.89 2,198.92 2,235.11 0.0M
2022-04-20 2,115.69 2,213.81 2,115.69 2,211.16 0.0M
2022-04-19 2,091.09 2,093.08 2,071.46 2,085.93 0.0M
2022-04-13 2,104.18 2,109.67 2,088.28 2,089.35 0.0M
2022-04-12 2,119.50 2,119.50 2,076.82 2,102.97 0.0M
2022-04-11 2,150.91 2,161.58 2,135.07 2,138.20 0.0M
2022-04-08 2,132.30 2,159.07 2,128.26 2,149.45 0.0M
2022-04-07 2,118.48 2,140.66 2,108.97 2,112.16 0.0M
2022-04-06 2,156.81 2,157.55 2,096.76 2,111.54 0.0M
2022-04-05 2,149.88 2,162.77 2,137.50 2,159.39 0.0M
2022-04-04 2,168.13 2,168.13 2,137.62 2,158.83 0.0M
2022-04-01 2,106.55 2,149.87 2,106.55 2,146.88 0.0M
2022-03-31 2,157.16 2,158.69 2,097.77 2,098.08 0.0M
2022-03-30 2,156.71 2,160.31 2,132.21 2,154.31 0.0M
2022-03-29 2,127.98 2,169.67 2,126.40 2,160.09 0.0M
2022-03-28 2,090.96 2,127.45 2,090.96 2,115.46 0.0M
2022-03-25 2,084.19 2,102.39 2,065.09 2,084.85 0.0M
2022-03-24 2,122.12 2,123.67 2,085.09 2,087.28 0.0M
2022-03-23 2,164.61 2,165.02 2,101.06 2,117.20 0.0M
2022-03-22 2,110.40 2,176.43 2,108.61 2,161.54 0.0M
2022-03-21 2,086.14 2,102.73 2,082.56 2,101.05 0.0M
2022-03-18 2,071.52 2,090.26 2,066.66 2,076.95 0.0M
2022-03-17 2,077.22 2,085.49 2,046.20 2,065.65 0.0M
2022-03-16 2,025.37 2,069.38 2,019.79 2,055.87 0.0M
2022-03-15 1,968.81 1,998.15 1,955.78 1,976.96 0.0M
2022-03-14 1,970.99 2,012.47 1,970.99 1,984.74 0.0M
2022-03-11 1,939.07 1,997.14 1,918.06 1,963.78 0.0M
2022-03-10 1,953.90 1,953.90 1,896.90 1,923.32 0.0M
2022-03-09 1,885.55 1,935.66 1,879.80 1,935.46 0.0M
2022-03-08 1,780.29 1,877.90 1,780.29 1,837.63 0.0M
2022-03-07 1,763.94 1,834.17 1,717.09 1,797.10 0.0M
2022-03-04 1,898.03 1,904.58 1,834.86 1,835.94 0.0M
2022-03-03 1,930.67 1,956.93 1,917.80 1,924.55 0.0M
2022-03-02 1,955.39 1,960.49 1,907.13 1,912.14 0.0M
2022-03-01 2,031.26 2,041.67 1,971.63 1,971.63 0.0M
2022-02-28 2,010.49 2,034.18 2,003.07 2,034.18 0.0M
2022-02-25 2,019.53 2,066.60 1,997.97 2,062.02 0.0M
2022-02-24 2,002.09 2,057.75 1,962.03 1,990.33 0.0M
2022-02-23 2,128.90 2,149.88 2,110.09 2,110.09 0.0M
2022-02-22 2,073.03 2,148.11 2,068.04 2,124.16 0.0M
2022-02-21 2,198.00 2,198.00 2,125.42 2,148.25 0.0M
2022-02-18 2,204.74 2,219.29 2,187.62 2,192.36 0.0M
2022-02-17 2,241.21 2,246.20 2,195.90 2,199.38 0.0M
2022-02-16 2,280.80 2,283.41 2,232.49 2,245.94 0.0M
2022-02-15 2,235.60 2,278.61 2,235.60 2,278.61 0.0M
2022-02-14 2,236.93 2,253.08 2,205.82 2,245.19 0.0M
2022-02-11 2,264.28 2,289.48 2,264.00 2,289.48 0.0M
2022-02-10 2,310.63 2,313.45 2,273.21 2,286.79 0.0M
2022-02-09 2,291.80 2,312.20 2,274.11 2,312.07 0.0M
2022-02-08 2,253.84 2,298.73 2,253.84 2,283.57 0.0M
2022-02-07 2,210.68 2,252.59 2,200.97 2,252.59 0.0M
2022-02-04 2,262.33 2,262.33 2,180.82 2,189.83 0.0M
2022-02-03 2,225.67 2,263.38 2,207.45 2,225.45 0.0M
2022-02-02 2,262.70 2,288.29 2,258.28 2,283.34 0.0M
2022-02-01 2,238.30 2,251.15 2,238.21 2,246.79 0.0M
2022-01-31 2,212.29 2,225.57 2,209.90 2,225.57 0.0M
2022-01-28 2,223.96 2,223.96 2,174.54 2,199.03 0.0M
2022-01-27 2,207.22 2,242.17 2,199.42 2,231.11 0.0M
2022-01-26 2,205.09 2,225.20 2,203.60 2,215.12 0.0M
2022-01-25 2,147.83 2,190.44 2,147.83 2,186.09 0.0M
2022-01-24 2,203.98 2,214.90 2,126.02 2,145.05 0.0M
2022-01-21 2,231.23 2,242.19 2,201.17 2,210.46 0.0M
2022-01-20 2,262.69 2,266.62 2,242.23 2,262.37 0.0M
2022-01-19 2,261.41 2,282.53 2,257.60 2,262.97 0.0M
2022-01-18 2,283.22 2,287.71 2,254.90 2,272.17 0.0M
2022-01-17 2,311.94 2,311.95 2,280.39 2,285.21 0.0M
2022-01-14 2,306.06 2,306.72 2,279.81 2,304.15 0.0M
2022-01-13 2,265.71 2,328.17 2,265.71 2,318.69 0.0M
2022-01-12 2,190.37 2,261.27 2,190.37 2,261.27 0.0M
2022-01-11 2,145.80 2,174.04 2,138.15 2,171.42 0.0M
2022-01-10 2,149.16 2,151.22 2,125.69 2,137.26 0.0M
2022-01-07 2,137.50 2,151.18 2,127.46 2,130.14 0.0M
2022-01-06 2,127.34 2,144.22 2,122.20 2,130.09 0.0M
2022-01-05 2,120.59 2,163.57 2,119.37 2,152.69 0.0M
2022-01-04 2,079.74 2,118.59 2,075.62 2,115.75 0.0M
2022-01-03 2,039.88 2,068.22 2,039.88 2,068.22 0.0M